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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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