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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.34	10.71	10.71	10.83	10.34	22.14M
December 03, 2025	10.42	11	11	11	10.37	35.14M
December 02, 2025	10.44	10.51	10.51	10.88	10.39	16.25M
December 01, 2025	10.23	10.58	10.58	10.68	10.2	23.07M
November 28, 2025	10.34	10.14	10.14	10.35	10.09	12.71M
November 27, 2025	10.26	10.36	10.36	10.59	10.02	17.81M
November 26, 2025	10.56	10.28	10.28	10.57	10.21	19.5M
November 25, 2025	10.41	10.64	10.64	10.82	10.36	26.06M
November 24, 2025	10.37	10.5	10.5	10.57	10.2	25.08M
November 21, 2025	10.36	10.38	10.38	10.79	10.2	31.75M
November 20, 2025	9.83	10.62	10.62	11.28	9.76	42.83M
November 19, 2025	10.15	9.68	9.68	10.16	9.68	9.11M
November 18, 2025	9.9	10.08	10.08	10.22	9.85	11.8M
November 17, 2025	9.87	9.96	9.96	9.97	9.76	5.93M
November 14, 2025	9.63	9.82	9.82	9.95	9.63	6.51M
November 13, 2025	9.65	9.74	9.74	9.76	9.57	4.26M
November 12, 2025	9.77	9.64	9.64	9.77	9.59	4.19M
November 11, 2025	9.71	9.74	9.74	9.85	9.69	4.67M
November 10, 2025	9.64	9.71	9.71	9.75	9.64	4.36M
November 07, 2025	9.63	9.66	9.66	9.68	9.57	4.3M
November 06, 2025	9.67	9.66	9.66	9.78	9.53	4.41M
November 05, 2025	9.61	9.68	9.68	9.77	9.53	6.04M
November 04, 2025	9.68	9.61	9.61	9.69	9.52	4.73M
November 03, 2025	9.55	9.71	9.71	9.72	9.46	5.67M
October 31, 2025	9.54	9.55	9.55	9.62	9.41	4.71M
October 30, 2025	9.58	9.47	9.47	9.58	9.41	5.8M
October 29, 2025	9.88	9.58	9.58	9.89	9.52	8.34M
October 28, 2025	9.7	9.89	9.89	9.9	9.6	6.91M
October 27, 2025	9.7	9.72	9.72	9.78	9.57	7.84M
October 24, 2025	9.49	9.65	9.65	9.73	9.45	7.54M
October 23, 2025	9.38	9.49	9.49	9.49	9.27	5.01M
October 22, 2025	9.39	9.42	9.42	9.5	9.27	4.7M
October 21, 2025	9.19	9.38	9.38	9.38	9.14	5.05M
October 20, 2025	9.07	9.14	9.14	9.17	9.01	4.98M
October 17, 2025	9.17	8.91	8.91	9.22	8.9	6.34M
October 16, 2025	9.33	9.17	9.17	9.33	9.15	5.37M
October 15, 2025	9.33	9.32	9.32	9.48	9.23	5.77M
October 14, 2025	9.51	9.3	9.3	9.62	9.23	7.09M
October 13, 2025	9.2	9.48	9.48	9.49	8.81	8.01M
October 10, 2025	9.51	9.45	9.45	9.55	9.33	8.64M
October 09, 2025	9.66	9.55	9.55	9.74	9.55	7.67M
September 30, 2025	9.77	9.56	9.56	9.8	9.54	8.46M
September 29, 2025	9.77	9.68	9.68	9.86	9.56	7.3M
September 26, 2025	9.96	9.8	9.8	10	9.8	5.53M
September 25, 2025	10.21	9.98	9.98	10.22	9.96	6.97M
September 24, 2025	9.83	10.2	10.2	10.2	9.71	9.64M
September 23, 2025	9.96	9.82	9.82	10.02	9.45	9.96M
September 22, 2025	10	9.96	9.96	10.07	9.86	7.32M
September 19, 2025	10.14	10.1	10.1	10.28	10.01	7.44M
September 18, 2025	10.35	10.1	10.1	10.47	10.02	10.66M
September 17, 2025	10.38	10.34	10.34	10.44	10.26	7.55M
September 16, 2025	10.1	10.35	10.35	10.35	10.05	7.6M
September 15, 2025	10.28	10.14	10.14	10.28	10.08	5.7M
September 12, 2025	10.3	10.18	10.18	10.32	10.11	7.7M
September 11, 2025	9.92	10.27	10.27	10.27	9.82	10.25M
September 10, 2025	9.88	9.92	9.92	10.03	9.88	5.34M
September 09, 2025	10.06	9.88	9.88	10.18	9.8	7.99M
September 08, 2025	10.15	10.11	10.11	10.24	10.03	7.71M
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

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