Guangdong Failong Crystal Technology Co.,LTD. - 300460.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9.9	10.16	10.16	10.18	9.78	9.07M
September 04, 2025	9.93	9.85	9.85	10.12	9.75	9.94M
September 03, 2025	10.35	9.95	9.95	10.42	9.89	10.99M
September 02, 2025	10.77	10.33	10.33	10.78	10.16	14.76M
September 01, 2025	10.65	10.78	10.78	10.98	10.58	14.51M
August 29, 2025	11.12	10.54	10.54	11.36	10.49	25.58M
August 28, 2025	11.23	11.4	11.4	11.51	10.83	14.99M
August 27, 2025	11.73	11.19	11.19	11.81	11.18	15.46M
August 26, 2025	11.55	11.77	11.77	11.83	11.47	12.58M
August 25, 2025	11.72	11.61	11.61	11.78	11.5	16.8M
August 22, 2025	11.78	11.7	11.7	11.9	11.6	15.77M
August 21, 2025	11.88	11.78	11.78	12.28	11.7	23.02M
August 20, 2025	11.72	11.76	11.76	11.76	11.52	12.42M
August 19, 2025	11.57	11.68	11.68	11.75	11.49	16.24M
August 18, 2025	11.3	11.62	11.62	11.76	11.29	20.36M
August 15, 2025	10.88	11.16	11.16	11.21	10.88	10.21M
August 14, 2025	11.28	10.91	10.91	11.29	10.89	12.67M
August 13, 2025	11.34	11.27	11.27	11.45	11.21	10.21M
August 12, 2025	11.38	11.33	11.33	11.42	11.23	9.3M
August 11, 2025	11.11	11.36	11.36	11.39	11.11	11.37M
August 08, 2025	11.24	11.09	11.09	11.28	11.04	8.89M
August 07, 2025	11.26	11.3	11.3	11.37	11.15	12.11M
August 06, 2025	11.16	11.27	11.27	11.27	11.07	12.07M
August 05, 2025	10.98	11.2	11.2	11.27	10.97	14M
August 04, 2025	10.73	10.98	10.98	10.98	10.66	7.5M
August 01, 2025	10.75	10.8	10.8	10.91	10.67	7.69M
July 31, 2025	10.96	10.79	10.79	11.18	10.73	11.47M
July 30, 2025	11.23	11.03	11.03	11.26	10.91	10.86M
July 29, 2025	11.13	11.2	11.2	11.22	11	13.37M
July 28, 2025	10.98	11.18	11.18	11.25	10.8	16.61M
July 25, 2025	10.72	10.93	10.93	10.98	10.62	13.19M
July 24, 2025	10.64	10.71	10.71	10.77	10.62	7.34M
July 23, 2025	10.7	10.59	10.59	10.74	10.57	8.04M
July 22, 2025	11.05	10.72	10.72	11.09	10.66	15.95M
July 21, 2025	11.08	11.05	11.05	11.16	10.91	13.44M
July 18, 2025	11.27	11.06	11.06	11.36	10.97	22.65M
July 17, 2025	10.45	11.24	11.24	11.98	10.35	39.73M
July 16, 2025	10.4	10.46	10.46	10.59	10.34	6.27M
July 15, 2025	10.5	10.44	10.44	10.65	10.3	9.44M
July 14, 2025	10.56	10.65	10.65	10.66	10.41	7.6M
July 11, 2025	10.48	10.53	10.53	10.61	10.36	8.79M
July 10, 2025	10.7	10.52	10.52	10.76	10.46	10M
July 09, 2025	10.99	10.74	10.74	11.01	10.7	13.4M
July 08, 2025	10.66	11.04	11.04	11.16	10.54	18.79M
July 07, 2025	10.58	10.64	10.64	10.71	10.45	9.54M
July 04, 2025	10.99	10.61	10.61	11.01	10.61	15.17M
July 03, 2025	10.78	10.99	10.99	11.07	10.7	15.84M
July 02, 2025	10.99	10.79	10.79	11.02	10.7	14.22M
July 01, 2025	11.38	11.02	11.02	11.46	10.93	21.57M
June 30, 2025	10.87	11.38	11.38	11.45	10.8	32.98M
June 27, 2025	10.96	10.75	10.75	11.04	10.61	20.89M
June 26, 2025	11.04	10.9	10.9	11.16	10.82	22.9M
June 25, 2025	11.3	11.2	11.2	11.47	10.91	30.56M
June 24, 2025	11.31	11.21	11.21	11.79	11.15	31.52M
June 23, 2025	11.2	11.31	11.31	11.36	10.68	32.38M
June 20, 2025	11.76	11.12	11.12	12.19	11.11	43.6M
June 19, 2025	11.2	12.1	12.1	12.9	11.11	59.52M
June 18, 2025	10.48	11.42	11.42	12.11	10.26	55.2M
June 17, 2025	10.24	10.68	10.68	11.11	10.12	44.94M
June 16, 2025	9.97	10.2	10.2	10.25	9.97	26.59M

Guangdong Failong Crystal Technology Co.,LTD. (300460.SZ) SHZ