ZhuZhou Feilu High-Tech Materials Co., Ltd. Class A 300665
SZSE · China · Process Industries
CNY 8.70-0.04 (-0.46%)
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 8.70 | -0.46% | CNY 8.80 | CNY 8.87 | CNY 8.62 | 3.22M |
| 2026-09-29 | CNY 8.74 | +0.92% | CNY 8.71 | CNY 8.83 | CNY 8.64 | 3.87M |
| 2026-09-28 | CNY 8.66 | -2.26% | CNY 8.80 | CNY 8.87 | CNY 8.56 | 4.50M |
| 2026-09-24 | CNY 8.86 | +0.11% | CNY 8.92 | CNY 9.03 | CNY 8.79 | 4.48M |
| 2026-09-23 | CNY 8.85 | -1.34% | CNY 8.92 | CNY 9.03 | CNY 8.74 | 5.60M |
| 2026-09-22 | CNY 8.97 | +0.56% | CNY 8.87 | CNY 9.00 | CNY 8.80 | 5.34M |
| 2026-09-21 | CNY 8.92 | +2.29% | CNY 8.68 | CNY 8.97 | CNY 8.65 | 6.23M |
| 2026-09-18 | CNY 8.72 | +1.40% | CNY 8.70 | CNY 8.88 | CNY 8.62 | 4.61M |
| 2026-09-17 | CNY 8.60 | -0.23% | CNY 8.60 | CNY 8.67 | CNY 8.45 | 4.25M |
| 2026-09-16 | CNY 8.62 | +1.41% | CNY 8.54 | CNY 8.73 | CNY 8.44 | 4.53M |
| 2026-09-15 | CNY 8.50 | -2.86% | CNY 8.74 | CNY 8.81 | CNY 8.49 | 5.72M |
| 2026-09-14 | CNY 8.75 | -1.02% | CNY 8.80 | CNY 8.91 | CNY 8.70 | 4.52M |
| 2026-09-11 | CNY 8.84 | -4.12% | CNY 9.14 | CNY 9.19 | CNY 8.68 | 6.38M |
| 2026-09-10 | CNY 9.22 | -0.86% | CNY 9.25 | CNY 9.61 | CNY 9.17 | 8.77M |
| 2026-09-09 | CNY 9.30 | -0.11% | CNY 9.35 | CNY 9.42 | CNY 9.15 | 5.72M |
| 2026-09-08 | CNY 9.31 | -0.43% | CNY 9.30 | CNY 9.45 | CNY 9.28 | 4.70M |
| 2026-09-07 | CNY 9.35 | +2.75% | CNY 9.14 | CNY 9.64 | CNY 9.09 | 8.66M |
| 2026-09-04 | CNY 9.10 | -2.47% | CNY 9.32 | CNY 9.43 | CNY 9.03 | 9.21M |
| 2026-09-03 | CNY 9.33 | -4.01% | CNY 9.79 | CNY 9.88 | CNY 9.29 | 10.08M |
| 2026-09-02 | CNY 9.72 | -1.42% | CNY 9.76 | CNY 9.83 | CNY 9.51 | 7.50M |
| 2026-09-01 | CNY 9.86 | +0.72% | CNY 9.95 | CNY 10.05 | CNY 9.73 | 10.66M |
| 2026-08-31 | CNY 9.79 | +0.51% | CNY 9.60 | CNY 9.81 | CNY 9.60 | 5.87M |
| 2026-08-28 | CNY 9.74 | +0.41% | CNY 9.65 | CNY 9.80 | CNY 9.65 | 6.18M |
| 2026-08-27 | CNY 9.70 | +0.52% | CNY 9.60 | CNY 9.85 | CNY 9.54 | 6.06M |
| 2026-08-26 | CNY 9.65 | +3.76% | CNY 9.30 | CNY 9.80 | CNY 9.25 | 8.98M |
| 2026-08-25 | CNY 9.30 | +2.99% | CNY 8.96 | CNY 9.36 | CNY 8.92 | 7.90M |
| 2026-08-24 | CNY 9.03 | -4.14% | CNY 9.94 | CNY 9.97 | CNY 8.98 | 9.87M |
| 2026-08-21 | CNY 9.42 | -0.74% | CNY 9.41 | CNY 9.56 | CNY 9.26 | 5.08M |
| 2026-08-20 | CNY 9.49 | +1.17% | CNY 9.45 | CNY 9.64 | CNY 9.36 | 4.99M |
| 2026-08-19 | CNY 9.38 | -3.30% | CNY 9.70 | CNY 9.70 | CNY 9.24 | 8.50M |
| 2026-08-18 | CNY 9.70 | -1.02% | CNY 9.75 | CNY 9.80 | CNY 9.59 | 6.08M |
| 2026-08-17 | CNY 9.80 | +1.87% | CNY 9.70 | CNY 10.09 | CNY 9.52 | 7.51M |
| 2026-08-14 | CNY 9.62 | +0.10% | CNY 9.60 | CNY 9.66 | CNY 9.44 | 5.83M |
| 2026-08-13 | CNY 9.61 | -2.44% | CNY 9.87 | CNY 10.01 | CNY 9.60 | 8.24M |
| 2026-08-12 | CNY 9.85 | +2.07% | CNY 9.68 | CNY 9.85 | CNY 9.61 | 6.24M |
| 2026-08-11 | CNY 9.65 | +1.69% | CNY 9.51 | CNY 9.81 | CNY 9.28 | 10.78M |
| 2026-08-10 | CNY 9.49 | -0.63% | CNY 9.56 | CNY 9.61 | CNY 9.40 | 8.91M |
| 2026-08-07 | CNY 9.55 | -0.31% | CNY 9.60 | CNY 9.72 | CNY 9.33 | 9.37M |
| 2026-08-06 | CNY 9.58 | +0.10% | CNY 9.58 | CNY 9.78 | CNY 9.41 | 9.95M |
| 2026-08-05 | CNY 9.57 | +1.59% | CNY 9.40 | CNY 9.64 | CNY 9.32 | 10.86M |
| 2026-08-04 | CNY 9.42 | +3.18% | CNY 9.20 | CNY 9.43 | CNY 9.00 | 14.32M |
| 2026-08-03 | CNY 9.13 | +11.07% | CNY 8.20 | CNY 9.16 | CNY 8.20 | 16.58M |
| 2026-07-31 | CNY 8.22 | +2.88% | CNY 8.11 | CNY 8.32 | CNY 8.11 | 7.73M |
| 2026-07-30 | CNY 7.99 | -3.03% | CNY 8.18 | CNY 8.37 | CNY 7.95 | 8.84M |
| 2026-07-29 | CNY 8.24 | +0.61% | CNY 8.17 | CNY 8.34 | CNY 8.06 | 7.74M |
| 2026-07-28 | CNY 8.19 | -2.27% | CNY 8.29 | CNY 8.59 | CNY 8.12 | 8.95M |
| 2026-07-27 | CNY 8.38 | +7.30% | CNY 7.73 | CNY 8.38 | CNY 7.73 | 11.52M |
| 2026-07-24 | CNY 7.81 | -2.38% | CNY 7.90 | CNY 7.95 | CNY 7.64 | 7.47M |
| 2026-07-23 | CNY 8.00 | +3.23% | CNY 7.75 | CNY 8.04 | CNY 7.71 | 9.55M |
| 2026-07-22 | CNY 7.75 | -4.56% | CNY 8.01 | CNY 8.07 | CNY 7.70 | 12.00M |
| 2026-07-21 | CNY 8.12 | +1.75% | CNY 8.05 | CNY 8.24 | CNY 7.13 | 19.63M |
| 2026-07-20 | CNY 7.98 | -2.68% | CNY 8.30 | CNY 8.86 | CNY 7.86 | 22.86M |
| 2026-07-17 | CNY 8.20 | -8.89% | CNY 9.80 | CNY 10.06 | CNY 8.10 | 25.31M |
| 2026-07-16 | CNY 9.00 | +0.11% | CNY 8.86 | CNY 9.53 | CNY 8.81 | 12.57M |
| 2026-07-15 | CNY 8.99 | +0.90% | CNY 8.91 | CNY 9.17 | CNY 8.68 | 8.99M |
| 2026-07-14 | CNY 8.91 | -0.45% | CNY 8.90 | CNY 8.95 | CNY 8.51 | 10.07M |
| 2026-07-13 | CNY 8.95 | -5.19% | CNY 9.54 | CNY 9.57 | CNY 8.82 | 12.96M |
| 2026-07-10 | CNY 9.44 | +2.72% | CNY 9.18 | CNY 9.84 | CNY 9.11 | 16.34M |
| 2026-07-09 | CNY 9.19 | +5.15% | CNY 8.68 | CNY 9.58 | CNY 8.67 | 18.31M |
| 2026-07-08 | CNY 8.74 | -3.32% | CNY 9.01 | CNY 9.04 | CNY 8.55 | 11.97M |
| 2026-07-07 | CNY 9.04 | -5.34% | CNY 9.59 | CNY 9.65 | CNY 8.93 | 14.83M |
| 2026-07-06 | CNY 9.55 | -1.65% | CNY 9.62 | CNY 9.87 | CNY 9.42 | 12.94M |
| 2026-07-03 | CNY 9.71 | -3.19% | CNY 9.99 | CNY 10.08 | CNY 9.50 | 18.31M |
| 2026-07-02 | CNY 10.03 | -0.40% | CNY 9.89 | CNY 10.57 | CNY 9.70 | 23.41M |
| 2026-07-01 | CNY 10.07 | -1.56% | CNY 10.10 | CNY 10.49 | CNY 9.95 | 24.87M |
| 2026-06-30 | CNY 10.23 | -7.75% | CNY 10.50 | CNY 10.75 | CNY 9.98 | 33.66M |
| 2026-06-29 | CNY 11.09 | +2.69% | CNY 10.50 | CNY 11.75 | CNY 10.45 | 35.63M |
| 2026-06-26 | CNY 10.80 | -4.34% | CNY 10.91 | CNY 11.24 | CNY 10.40 | 35.23M |
| 2026-06-25 | CNY 11.29 | -7.61% | CNY 11.26 | CNY 12.65 | CNY 11.22 | 54.26M |
| 2026-06-24 | CNY 12.22 | +3.91% | CNY 12.01 | CNY 12.74 | CNY 11.47 | 68.74M |
| 2026-06-23 | CNY 11.76 | +20.00% | CNY 11.76 | CNY 11.76 | CNY 10.16 | 64.67M |
| 2026-06-22 | CNY 9.80 | 0.00% | CNY 9.80 | CNY 9.80 | CNY 9.80 | 0 |
| 2026-06-18 | CNY 9.80 | 0.00% | CNY 9.80 | CNY 9.80 | CNY 9.80 | 0 |
| 2026-06-17 | CNY 9.80 | 0.00% | CNY 9.80 | CNY 9.80 | CNY 9.80 | 0 |
| 2026-06-16 | CNY 9.80 | 0.00% | CNY 9.80 | CNY 9.80 | CNY 9.80 | 0 |
| 2026-06-15 | CNY 9.80 | -11.15% | CNY 10.27 | CNY 10.35 | CNY 9.30 | 42.06M |
| 2026-06-12 | CNY 11.03 | -6.60% | CNY 11.26 | CNY 11.49 | CNY 10.88 | 35.34M |
| 2026-06-11 | CNY 11.81 | +6.68% | CNY 11.20 | CNY 12.67 | CNY 11.18 | 52.14M |
| 2026-06-10 | CNY 11.07 | +8.74% | CNY 10.18 | CNY 11.19 | CNY 10.00 | 26.67M |
| 2026-06-09 | CNY 10.18 | +0.49% | CNY 10.28 | CNY 10.31 | CNY 9.89 | 14.48M |
| 2026-06-08 | CNY 10.13 | -1.84% | CNY 10.01 | CNY 10.75 | CNY 9.93 | 22.45M |
| 2026-06-05 | CNY 10.32 | +2.38% | CNY 9.93 | CNY 10.43 | CNY 9.72 | 20.59M |
| 2026-06-04 | CNY 10.08 | +1.72% | CNY 9.81 | CNY 10.28 | CNY 9.75 | 21.06M |
| 2026-06-03 | CNY 9.91 | +3.01% | CNY 9.68 | CNY 10.08 | CNY 9.56 | 13.64M |
| 2026-06-02 | CNY 9.62 | -1.03% | CNY 9.72 | CNY 9.99 | CNY 9.26 | 10.04M |
| 2026-06-01 | CNY 9.72 | +0.83% | CNY 9.54 | CNY 9.84 | CNY 9.31 | 12.61M |
| 2026-05-29 | CNY 9.64 | +1.47% | CNY 9.52 | CNY 10.16 | CNY 9.50 | 15.97M |
| 2026-05-28 | CNY 9.50 | 0.00% | CNY 9.55 | CNY 9.59 | CNY 9.23 | 7.89M |
| 2026-05-27 | CNY 9.50 | -3.46% | CNY 9.84 | CNY 9.84 | CNY 9.40 | 8.89M |
| 2026-05-26 | CNY 9.84 | -1.89% | CNY 10.00 | CNY 10.10 | CNY 9.65 | 11.81M |