Hubei Feilihua Quartz Glass Co., Ltd. (300395.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 27.87 | 27.98 | 26.82 | 26.91 | 26.91 | 8,706,012 |
| 29 Apr 2024 | 25.80 | 27.98 | 25.30 | 27.81 | 27.81 | 14,159,274 |
| 26 Apr 2024 | 26.28 | 27.09 | 26.26 | 26.48 | 26.48 | 11,221,167 |
| 25 Apr 2024 | 27.80 | 27.88 | 26.43 | 26.47 | 26.47 | 9,150,065 |
| 24 Apr 2024 | 27.76 | 28.18 | 27.50 | 27.98 | 27.98 | 6,175,207 |
| 23 Apr 2024 | 28.40 | 28.40 | 27.33 | 27.39 | 27.39 | 7,077,627 |
| 22 Apr 2024 | 26.80 | 28.87 | 26.26 | 28.46 | 28.46 | 11,458,011 |
| 19 Apr 2024 | 26.76 | 27.43 | 26.54 | 26.70 | 26.70 | 5,950,491 |
| 18 Apr 2024 | 27.13 | 27.50 | 26.39 | 26.99 | 26.99 | 5,284,761 |
| 17 Apr 2024 | 26.60 | 27.42 | 26.56 | 27.18 | 27.18 | 6,236,954 |
| 16 Apr 2024 | 26.82 | 27.53 | 26.30 | 26.32 | 26.32 | 4,844,723 |
| 15 Apr 2024 | 27.00 | 27.50 | 26.25 | 27.21 | 27.21 | 6,604,183 |
| 12 Apr 2024 | 27.42 | 27.86 | 27.13 | 27.20 | 27.20 | 4,128,142 |
| 11 Apr 2024 | 27.47 | 27.72 | 27.10 | 27.30 | 27.30 | 5,076,843 |
| 10 Apr 2024 | 28.15 | 28.16 | 27.17 | 27.51 | 27.51 | 4,768,654 |
| 09 Apr 2024 | 27.97 | 28.28 | 27.73 | 28.07 | 28.07 | 3,486,278 |
| 08 Apr 2024 | 28.69 | 28.75 | 27.68 | 27.73 | 27.73 | 5,935,813 |
| 03 Apr 2024 | 28.95 | 29.20 | 28.49 | 28.88 | 28.88 | 4,372,991 |
| 02 Apr 2024 | 29.90 | 29.91 | 28.81 | 29.05 | 29.05 | 6,589,652 |
| 01 Apr 2024 | 29.98 | 30.32 | 29.20 | 29.86 | 29.86 | 6,974,177 |
| 29 Mar 2024 | 29.21 | 30.09 | 29.00 | 29.60 | 29.60 | 4,288,500 |
| 28 Mar 2024 | 28.70 | 29.60 | 28.70 | 29.21 | 29.21 | 7,145,245 |
| 27 Mar 2024 | 30.60 | 30.75 | 28.90 | 28.90 | 28.90 | 6,381,884 |
| 26 Mar 2024 | 30.28 | 30.98 | 30.20 | 30.81 | 30.81 | 4,976,451 |
| 25 Mar 2024 | 30.95 | 31.10 | 30.26 | 30.28 | 30.28 | 4,937,543 |
| 22 Mar 2024 | 32.06 | 32.10 | 30.90 | 30.95 | 30.95 | 5,069,227 |
| 21 Mar 2024 | 32.37 | 32.52 | 31.80 | 32.09 | 32.09 | 4,862,332 |
| 20 Mar 2024 | 31.70 | 32.96 | 31.53 | 32.42 | 32.42 | 7,491,993 |
| 19 Mar 2024 | 32.50 | 32.50 | 31.73 | 31.86 | 31.86 | 5,600,218 |
| 18 Mar 2024 | 30.65 | 32.39 | 30.50 | 32.37 | 32.37 | 11,618,479 |
| 15 Mar 2024 | 30.89 | 31.28 | 30.14 | 30.63 | 30.63 | 4,641,472 |
| 14 Mar 2024 | 31.29 | 31.58 | 30.58 | 30.90 | 30.90 | 6,400,233 |
| 13 Mar 2024 | 30.65 | 31.84 | 30.23 | 31.34 | 31.34 | 9,186,401 |
| 12 Mar 2024 | 30.41 | 30.76 | 29.97 | 30.62 | 30.62 | 7,606,911 |
| 11 Mar 2024 | 29.57 | 30.17 | 28.97 | 30.13 | 30.13 | 7,798,311 |
| 08 Mar 2024 | 29.19 | 29.85 | 29.18 | 29.50 | 29.50 | 4,915,685 |
| 07 Mar 2024 | 30.30 | 30.47 | 29.17 | 29.18 | 29.18 | 4,915,750 |
| 06 Mar 2024 | 30.51 | 30.97 | 29.91 | 30.32 | 30.32 | 5,008,795 |
| 05 Mar 2024 | 30.46 | 31.40 | 30.26 | 30.76 | 30.76 | 7,462,308 |
| 04 Mar 2024 | 31.40 | 31.46 | 30.22 | 30.61 | 30.61 | 8,307,501 |
| 01 Mar 2024 | 30.22 | 31.36 | 30.09 | 31.27 | 31.27 | 10,065,756 |
| 29 Feb 2024 | 28.35 | 30.45 | 28.22 | 29.99 | 29.99 | 11,819,675 |
| 28 Feb 2024 | 30.20 | 30.70 | 28.86 | 28.91 | 28.91 | 10,691,555 |
| 27 Feb 2024 | 29.15 | 29.88 | 28.83 | 29.86 | 29.86 | 7,624,966 |
| 26 Feb 2024 | 28.72 | 29.68 | 28.33 | 29.15 | 29.15 | 8,684,697 |
| 23 Feb 2024 | 28.47 | 28.79 | 27.95 | 28.74 | 28.74 | 7,310,371 |
| 22 Feb 2024 | 28.22 | 28.46 | 27.91 | 28.42 | 28.42 | 5,680,805 |
| 21 Feb 2024 | 28.24 | 29.08 | 27.75 | 28.20 | 28.20 | 7,133,450 |
| 20 Feb 2024 | 28.13 | 28.59 | 27.91 | 28.42 | 28.42 | 6,178,390 |
| 19 Feb 2024 | 28.50 | 29.20 | 27.87 | 28.32 | 28.32 | 10,748,492 |
| 08 Feb 2024 | 28.91 | 30.77 | 28.16 | 28.49 | 28.49 | 14,224,017 |
| 07 Feb 2024 | 27.00 | 28.92 | 26.51 | 28.89 | 28.89 | 17,440,861 |
| 06 Feb 2024 | 22.86 | 27.30 | 22.58 | 27.09 | 27.09 | 13,608,258 |
| 05 Feb 2024 | 23.45 | 23.81 | 21.73 | 22.95 | 22.95 | 11,041,800 |
| 02 Feb 2024 | 24.96 | 25.24 | 22.98 | 23.73 | 23.73 | 6,491,650 |
| 01 Feb 2024 | 25.20 | 25.56 | 24.66 | 24.99 | 24.99 | 5,293,609 |
| 31 Jan 2024 | 25.84 | 26.15 | 25.17 | 25.20 | 25.20 | 5,615,000 |
| 30 Jan 2024 | 26.53 | 26.94 | 25.70 | 25.79 | 25.79 | 5,495,130 |
| 29 Jan 2024 | 27.21 | 27.60 | 26.40 | 26.50 | 26.50 | 5,376,200 |
| 26 Jan 2024 | 27.63 | 27.90 | 27.15 | 27.19 | 27.19 | 5,896,650 |
| 25 Jan 2024 | 27.24 | 27.97 | 26.90 | 27.68 | 27.68 | 7,741,733 |
| 24 Jan 2024 | 27.71 | 27.89 | 26.32 | 27.35 | 27.35 | 7,801,480 |
| 23 Jan 2024 | 27.07 | 27.66 | 26.61 | 27.58 | 27.58 | 7,865,940 |
| 22 Jan 2024 | 28.31 | 28.50 | 26.78 | 26.93 | 26.93 | 8,971,227 |
| 19 Jan 2024 | 28.89 | 29.08 | 28.28 | 28.32 | 28.32 | 8,907,811 |
| 18 Jan 2024 | 28.75 | 29.47 | 28.00 | 29.47 | 29.47 | 9,184,628 |
| 17 Jan 2024 | 30.00 | 30.02 | 28.76 | 28.76 | 28.76 | 6,660,801 |
| 16 Jan 2024 | 30.58 | 30.75 | 29.47 | 30.00 | 30.00 | 6,314,545 |
| 15 Jan 2024 | 30.88 | 31.18 | 30.50 | 30.67 | 30.67 | 5,471,363 |
| 12 Jan 2024 | 31.66 | 31.66 | 30.51 | 30.85 | 30.85 | 8,762,237 |
| 11 Jan 2024 | 32.05 | 32.47 | 31.61 | 31.72 | 31.72 | 7,339,234 |
| 10 Jan 2024 | 32.12 | 33.18 | 31.63 | 32.04 | 32.04 | 7,312,572 |
| 09 Jan 2024 | 32.49 | 33.07 | 31.42 | 32.26 | 32.26 | 9,979,841 |
| 08 Jan 2024 | 33.58 | 33.79 | 31.95 | 32.30 | 32.30 | 10,089,696 |
| 05 Jan 2024 | 35.29 | 35.38 | 33.50 | 33.69 | 33.69 | 7,259,724 |
| 04 Jan 2024 | 36.33 | 36.79 | 35.28 | 35.41 | 35.41 | 5,809,225 |
| 03 Jan 2024 | 36.73 | 37.06 | 35.91 | 36.52 | 36.52 | 4,798,698 |
| 02 Jan 2024 | 36.57 | 38.05 | 36.32 | 36.87 | 36.87 | 7,904,518 |
| 29 Dec 2023 | 36.61 | 37.40 | 36.31 | 36.56 | 36.56 | 6,737,077 |
| 28 Dec 2023 | 36.11 | 37.50 | 35.60 | 36.73 | 36.73 | 10,123,996 |
| 27 Dec 2023 | 36.49 | 36.68 | 35.90 | 36.34 | 36.34 | 3,423,980 |
| 26 Dec 2023 | 36.54 | 36.85 | 35.51 | 36.32 | 36.32 | 4,579,098 |
| 25 Dec 2023 | 36.00 | 37.28 | 36.00 | 36.55 | 36.55 | 7,836,940 |
| 22 Dec 2023 | 35.49 | 36.44 | 33.94 | 35.48 | 35.48 | 10,680,148 |
| 21 Dec 2023 | 33.65 | 34.20 | 33.23 | 34.02 | 34.02 | 6,306,307 |
| 20 Dec 2023 | 35.31 | 35.38 | 32.85 | 33.75 | 33.75 | 13,000,307 |
| 19 Dec 2023 | 38.22 | 38.45 | 34.39 | 35.46 | 35.46 | 11,488,454 |
| 18 Dec 2023 | 39.00 | 39.04 | 38.01 | 38.10 | 38.10 | 3,154,722 |
| 15 Dec 2023 | 39.91 | 40.10 | 38.88 | 39.20 | 39.20 | 3,202,525 |
| 14 Dec 2023 | 40.74 | 40.93 | 39.61 | 39.91 | 39.91 | 2,959,200 |
| 13 Dec 2023 | 40.94 | 42.39 | 40.70 | 40.70 | 40.70 | 3,739,807 |
| 12 Dec 2023 | 41.30 | 41.53 | 40.67 | 40.85 | 40.85 | 3,198,300 |
| 11 Dec 2023 | 39.71 | 41.95 | 39.36 | 41.13 | 41.13 | 6,205,668 |
| 08 Dec 2023 | 40.19 | 41.06 | 39.89 | 40.05 | 40.05 | 6,819,532 |
| 07 Dec 2023 | 41.46 | 41.46 | 39.86 | 40.59 | 40.59 | 3,625,184 |
| 06 Dec 2023 | 40.79 | 42.10 | 40.70 | 41.30 | 41.30 | 3,738,320 |
| 05 Dec 2023 | 41.87 | 41.87 | 40.66 | 40.84 | 40.84 | 1,975,443 |
| 04 Dec 2023 | 40.78 | 42.33 | 40.59 | 41.87 | 41.87 | 5,007,641 |
| 01 Dec 2023 | 41.52 | 41.70 | 40.20 | 40.59 | 40.59 | 4,479,700 |
| 30 Nov 2023 | 42.10 | 42.38 | 41.35 | 41.56 | 41.56 | 2,342,592 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.