Hubei Feilihua Quartz Glass Co., Ltd. (300395.SZ) SHZ

93.76

+2.43(+2.66%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	92.05	93.76	93.76	95.62	91.48	22.14M
April 02, 2026	93.84	91.33	91.33	94.2	90.1	16.66M
April 01, 2026	94.49	94.8	94.8	96.9	93.5	20.83M
March 31, 2026	94.89	91.4	91.4	95.48	91.2	19.57M
March 30, 2026	92.71	95.85	95.85	96.7	91.53	19.74M
March 27, 2026	92	94.2	94.2	95.8	91.3	16.31M
March 26, 2026	96.53	94.12	94.12	97.74	93.59	19.29M
March 25, 2026	96.02	97.1	97.1	99.89	96.02	24.55M
March 24, 2026	93.86	94.96	94.96	95.06	90.38	23.04M
March 23, 2026	93.96	92.31	92.31	96.96	91.33	27.45M
March 20, 2026	101.98	97.87	97.87	102.6	97.64	27.55M
March 19, 2026	105	101.02	101.02	105.79	100.01	31.15M
March 18, 2026	110.72	109.3	109.3	111.65	106.15	26.31M
March 17, 2026	124.5	109.35	109.35	126.22	109.22	46.59M
March 16, 2026	113.1	118.65	118.65	118.8	109.18	45.88M
March 13, 2026	112	113.9	113.9	115.19	108.01	38.49M
March 12, 2026	113.72	112.79	112.79	117	110.15	24.48M
March 11, 2026	113.9	112.93	112.93	118.33	112.3	30.83M
March 10, 2026	112.61	113.42	113.42	115.66	109.92	25.93M
March 09, 2026	106.63	107.15	107.15	107.55	100.6	32.16M
March 06, 2026	112.61	110.29	110.29	113.3	109.83	24.23M
March 05, 2026	114.93	113.48	113.48	117.99	111.22	40.71M
March 04, 2026	127.43	110.65	110.65	127.43	109	27.92M
March 03, 2026	130.8	112.43	112.43	130.82	112	64.72M
March 02, 2026	134.32	129.5	129.5	135.88	128.1	44.39M
February 27, 2026	127.43	134.32	134.32	134.93	124.91	63.28M
February 26, 2026	123.02	130.02	130.02	132.5	122.81	64.82M
February 25, 2026	103	123.58	123.58	124.63	102	77.87M
February 24, 2026	99	103.86	103.86	105.7	98.46	42.02M
February 13, 2026	99.42	95.93	0	99.9	95.81	23.58M
February 12, 2026	99	100.42	0	101.88	97.3	32.3M
February 11, 2026	96.91	99	0	104.6	96.91	41.15M
February 10, 2026	93.87	95.85	0	99.29	92.9	30.5M
February 09, 2026	88.86	94.29	0	94.94	87.88	30.21M
February 06, 2026	88.01	87.12	0	89.55	84.56	19.5M
February 05, 2026	93.5	89.69	0	93.5	89.69	23.89M
February 04, 2026	93.95	95.24	0	96.01	92.38	23.13M
February 03, 2026	93	94.91	0	95.31	89.68	25.81M
February 02, 2026	96.31	92	0	99.69	92	19.77M
January 30, 2026	93.13	96.06	0	97.52	90.96	22.64M
January 29, 2026	96.55	93.88	0	98.2	93.78	23.56M
January 28, 2026	96.08	98.23	0	99.3	93.07	33.91M
January 27, 2026	92.25	95.6	0	96.48	90.58	27.55M
January 26, 2026	92.02	92.85	0	95.16	92.01	19.16M
January 23, 2026	96	92.99	0	96.5	92.59	21.08M
January 22, 2026	94.55	95.15	0	96.91	92.93	21.33M
January 21, 2026	90.92	94.55	0	95	90.3	21.25M
January 20, 2026	98.79	91.2	0	98.79	90.2	34.14M
January 19, 2026	95.98	98.85	0	100.67	95.27	29.54M
January 16, 2026	94	96.4	0	97.9	93	37.25M
January 15, 2026	97.04	97.45	0	99.93	94.16	38.83M
January 14, 2026	90.85	93.9	0	95.15	90.85	28.95M
January 13, 2026	93.45	90.84	0	96	90.58	29.1M
January 12, 2026	94.23	94.43	0	95.48	93.25	27.78M
January 09, 2026	94.62	95.63	0	97.3	92.9	31.83M
January 08, 2026	96.22	94.65	0	97.77	93.8	36.79M
January 07, 2026	96.82	97.85	0	99.83	90.53	46.3M
January 06, 2026	103.62	100.59	0	107	99	33.42M
January 05, 2026	102	102.58	0	103	98.52	29.79M
December 31, 2025	105.19	100.3	0	105.34	99.89	33.84M