Hubei Feilihua Quartz Glass Co Ltd Class A 300395
SZSE · China · Electronic Technology
CNY 94.92+2.22 (+2.39%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 94.92 | +2.39% | CNY 96.39 | CNY 97.79 | CNY 94.77 | 21.16M |
| 2026-09-29 | CNY 92.70 | +4.76% | CNY 88.17 | CNY 93.96 | CNY 87.51 | 17.68M |
| 2026-09-28 | CNY 88.49 | -7.40% | CNY 95.09 | CNY 95.30 | CNY 87.48 | 18.25M |
| 2026-09-24 | CNY 95.56 | -2.95% | CNY 98.46 | CNY 99.97 | CNY 94.80 | 16.73M |
| 2026-09-23 | CNY 98.46 | +1.42% | CNY 96.08 | CNY 99.88 | CNY 95.94 | 22.76M |
| 2026-09-22 | CNY 97.08 | +2.84% | CNY 95.48 | CNY 99.39 | CNY 95.47 | 27.40M |
| 2026-09-21 | CNY 94.40 | +1.09% | CNY 94.00 | CNY 96.50 | CNY 93.88 | 17.88M |
| 2026-09-18 | CNY 93.38 | -2.68% | CNY 98.44 | CNY 98.82 | CNY 92.29 | 28.84M |
| 2026-09-17 | CNY 95.95 | -2.60% | CNY 99.00 | CNY 101.77 | CNY 95.80 | 24.22M |
| 2026-09-16 | CNY 98.51 | +2.10% | CNY 96.72 | CNY 99.99 | CNY 95.18 | 20.15M |
| 2026-09-15 | CNY 96.48 | +1.56% | CNY 95.00 | CNY 99.29 | CNY 94.37 | 21.33M |
| 2026-09-14 | CNY 95.00 | -1.13% | CNY 94.08 | CNY 96.69 | CNY 93.00 | 18.91M |
| 2026-09-11 | CNY 96.09 | -4.38% | CNY 98.40 | CNY 99.15 | CNY 94.00 | 33.14M |
| 2026-09-10 | CNY 100.49 | +2.13% | CNY 96.91 | CNY 102.99 | CNY 96.66 | 33.90M |
| 2026-09-09 | CNY 98.39 | +3.25% | CNY 95.00 | CNY 98.99 | CNY 94.53 | 29.52M |
| 2026-09-08 | CNY 95.29 | +2.08% | CNY 93.98 | CNY 97.50 | CNY 91.60 | 25.24M |
| 2026-09-07 | CNY 93.35 | +4.52% | CNY 90.20 | CNY 94.00 | CNY 90.00 | 18.73M |
| 2026-09-04 | CNY 89.31 | -3.43% | CNY 93.00 | CNY 93.90 | CNY 88.54 | 17.07M |
| 2026-09-03 | CNY 92.48 | -1.95% | CNY 94.75 | CNY 95.00 | CNY 90.45 | 20.71M |
| 2026-09-02 | CNY 94.32 | +0.17% | CNY 93.58 | CNY 94.85 | CNY 91.12 | 24.83M |
| 2026-09-01 | CNY 94.16 | -1.40% | CNY 99.37 | CNY 100.00 | CNY 93.88 | 32.86M |
| 2026-08-31 | CNY 95.50 | +6.36% | CNY 88.75 | CNY 95.50 | CNY 87.56 | 33.74M |
| 2026-08-28 | CNY 89.79 | +0.31% | CNY 88.70 | CNY 92.98 | CNY 88.50 | 24.35M |
| 2026-08-27 | CNY 89.51 | +0.95% | CNY 88.68 | CNY 90.00 | CNY 86.50 | 28.06M |
| 2026-08-26 | CNY 88.67 | +6.47% | CNY 84.16 | CNY 89.20 | CNY 83.72 | 27.35M |
| 2026-08-25 | CNY 83.28 | -0.85% | CNY 83.00 | CNY 84.96 | CNY 81.05 | 14.27M |
| 2026-08-24 | CNY 83.99 | -4.55% | CNY 87.74 | CNY 88.08 | CNY 81.80 | 16.60M |
| 2026-08-21 | CNY 87.99 | -1.16% | CNY 88.00 | CNY 89.59 | CNY 86.60 | 14.69M |
| 2026-08-20 | CNY 89.02 | +2.05% | CNY 88.92 | CNY 90.70 | CNY 87.37 | 16.38M |
| 2026-08-19 | CNY 87.23 | -6.86% | CNY 90.00 | CNY 92.19 | CNY 86.88 | 23.45M |
| 2026-08-18 | CNY 93.65 | -1.68% | CNY 95.50 | CNY 95.89 | CNY 92.49 | 20.56M |
| 2026-08-17 | CNY 95.25 | +1.98% | CNY 93.70 | CNY 95.80 | CNY 92.80 | 24.71M |
| 2026-08-14 | CNY 93.40 | +0.98% | CNY 92.50 | CNY 94.45 | CNY 91.70 | 19.38M |
| 2026-08-13 | CNY 92.49 | -2.63% | CNY 96.60 | CNY 96.95 | CNY 92.33 | 33.44M |
| 2026-08-12 | CNY 94.99 | +8.02% | CNY 88.36 | CNY 100.46 | CNY 86.51 | 45.41M |
| 2026-08-11 | CNY 87.94 | +1.14% | CNY 86.80 | CNY 89.91 | CNY 86.50 | 24.28M |
| 2026-08-10 | CNY 86.95 | -2.96% | CNY 87.99 | CNY 89.96 | CNY 85.42 | 30.77M |
| 2026-08-07 | CNY 89.60 | +9.50% | CNY 82.39 | CNY 93.06 | CNY 79.69 | 47.18M |
| 2026-08-06 | CNY 81.83 | +2.36% | CNY 78.35 | CNY 82.71 | CNY 78.32 | 23.36M |
| 2026-08-05 | CNY 79.94 | +6.52% | CNY 74.00 | CNY 81.30 | CNY 73.09 | 26.53M |
| 2026-08-04 | CNY 75.05 | +5.87% | CNY 72.00 | CNY 75.63 | CNY 71.20 | 21.69M |
| 2026-08-03 | CNY 70.89 | -2.58% | CNY 72.17 | CNY 72.65 | CNY 69.80 | 16.90M |
| 2026-07-31 | CNY 72.77 | +1.63% | CNY 77.00 | CNY 78.28 | CNY 72.66 | 24.30M |
| 2026-07-30 | CNY 71.60 | -5.29% | CNY 74.66 | CNY 75.76 | CNY 70.40 | 19.56M |
| 2026-07-29 | CNY 75.60 | -0.66% | CNY 76.97 | CNY 77.80 | CNY 72.10 | 20.01M |
| 2026-07-28 | CNY 76.10 | -7.26% | CNY 80.00 | CNY 81.50 | CNY 75.68 | 18.87M |
| 2026-07-27 | CNY 82.06 | +5.48% | CNY 78.61 | CNY 82.18 | CNY 77.55 | 18.39M |
| 2026-07-24 | CNY 77.80 | -3.04% | CNY 79.48 | CNY 80.50 | CNY 77.46 | 15.41M |
| 2026-07-23 | CNY 80.24 | -1.64% | CNY 80.97 | CNY 83.33 | CNY 79.66 | 18.47M |
| 2026-07-22 | CNY 81.58 | -2.77% | CNY 83.20 | CNY 85.90 | CNY 80.86 | 24.25M |
| 2026-07-21 | CNY 83.90 | +11.33% | CNY 77.02 | CNY 83.95 | CNY 70.79 | 36.89M |
| 2026-07-20 | CNY 75.36 | -10.95% | CNY 86.40 | CNY 87.00 | CNY 72.88 | 35.48M |
| 2026-07-17 | CNY 84.63 | -9.10% | CNY 92.50 | CNY 93.08 | CNY 83.79 | 24.50M |
| 2026-07-16 | CNY 93.10 | -4.66% | CNY 95.80 | CNY 98.26 | CNY 92.70 | 17.10M |
| 2026-07-15 | CNY 97.65 | -4.41% | CNY 102.99 | CNY 104.56 | CNY 97.55 | 17.92M |
| 2026-07-14 | CNY 102.16 | +3.80% | CNY 98.47 | CNY 104.00 | CNY 96.69 | 22.51M |
| 2026-07-13 | CNY 98.42 | -4.59% | CNY 103.79 | CNY 106.40 | CNY 97.50 | 23.12M |
| 2026-07-10 | CNY 103.15 | -3.82% | CNY 108.25 | CNY 111.80 | CNY 102.98 | 26.45M |
| 2026-07-09 | CNY 107.25 | +4.60% | CNY 105.40 | CNY 107.49 | CNY 100.00 | 22.89M |
| 2026-07-08 | CNY 102.53 | -3.41% | CNY 106.16 | CNY 107.77 | CNY 100.49 | 19.43M |
| 2026-07-07 | CNY 106.15 | -2.43% | CNY 108.10 | CNY 109.96 | CNY 104.78 | 16.86M |
| 2026-07-06 | CNY 108.79 | -4.59% | CNY 115.16 | CNY 116.20 | CNY 106.88 | 27.67M |
| 2026-07-03 | CNY 114.02 | -2.71% | CNY 116.28 | CNY 119.88 | CNY 113.91 | 26.72M |
| 2026-07-02 | CNY 117.20 | -7.11% | CNY 120.00 | CNY 123.25 | CNY 116.61 | 32.37M |
| 2026-07-01 | CNY 126.17 | -5.65% | CNY 135.66 | CNY 136.59 | CNY 125.00 | 42.08M |
| 2026-06-30 | CNY 133.73 | +2.08% | CNY 131.01 | CNY 136.18 | CNY 128.88 | 38.64M |
| 2026-06-29 | CNY 131.01 | -6.39% | CNY 139.01 | CNY 141.80 | CNY 123.10 | 57.27M |
| 2026-06-26 | CNY 139.96 | +4.80% | CNY 130.96 | CNY 144.20 | CNY 129.17 | 67.57M |
| 2026-06-25 | CNY 133.55 | +0.05% | CNY 133.00 | CNY 137.22 | CNY 131.50 | 36.34M |
| 2026-06-24 | CNY 133.48 | +4.81% | CNY 127.51 | CNY 134.55 | CNY 125.04 | 39.06M |
| 2026-06-23 | CNY 127.35 | -7.88% | CNY 137.00 | CNY 137.08 | CNY 126.71 | 45.57M |
| 2026-06-22 | CNY 138.25 | +1.84% | CNY 135.83 | CNY 141.00 | CNY 133.31 | 46.11M |
| 2026-06-18 | CNY 135.75 | +0.65% | CNY 133.37 | CNY 137.68 | CNY 131.50 | 43.83M |
| 2026-06-17 | CNY 134.88 | +2.61% | CNY 128.00 | CNY 140.69 | CNY 127.12 | 55.02M |
| 2026-06-16 | CNY 131.45 | +3.24% | CNY 127.60 | CNY 134.88 | CNY 126.00 | 49.06M |
| 2026-06-15 | CNY 127.32 | +7.00% | CNY 121.37 | CNY 127.32 | CNY 118.28 | 42.50M |
| 2026-06-12 | CNY 118.99 | -4.04% | CNY 127.00 | CNY 130.33 | CNY 118.08 | 46.92M |
| 2026-06-11 | CNY 124.00 | +2.22% | CNY 120.50 | CNY 125.70 | CNY 116.32 | 39.27M |
| 2026-06-10 | CNY 121.31 | -0.02% | CNY 123.00 | CNY 125.79 | CNY 120.72 | 41.21M |
| 2026-06-09 | CNY 121.33 | +7.96% | CNY 117.00 | CNY 121.42 | CNY 116.00 | 37.41M |
| 2026-06-08 | CNY 112.38 | -5.75% | CNY 112.98 | CNY 117.94 | CNY 111.51 | 31.75M |
| 2026-06-05 | CNY 119.23 | -2.33% | CNY 120.01 | CNY 125.00 | CNY 117.11 | 36.96M |
| 2026-06-04 | CNY 122.08 | +2.60% | CNY 118.40 | CNY 123.38 | CNY 118.00 | 28.78M |
| 2026-06-03 | CNY 118.99 | -0.43% | CNY 119.25 | CNY 123.99 | CNY 117.50 | 40.37M |
| 2026-06-02 | CNY 119.50 | +2.63% | CNY 117.54 | CNY 122.44 | CNY 115.56 | 38.87M |
| 2026-06-01 | CNY 116.44 | -12.94% | CNY 132.17 | CNY 133.33 | CNY 115.99 | 55.57M |
| 2026-05-29 | CNY 133.75 | -7.31% | CNY 143.71 | CNY 144.88 | CNY 130.18 | 47.98M |
| 2026-05-28 | CNY 144.30 | +3.52% | CNY 139.00 | CNY 145.88 | CNY 136.72 | 39.98M |
| 2026-05-27 | CNY 139.40 | -6.00% | CNY 148.50 | CNY 149.40 | CNY 138.62 | 41.87M |
| 2026-05-26 | CNY 148.29 | -2.09% | CNY 148.00 | CNY 151.65 | CNY 144.09 | 43.86M |