Fuyao Glass Industry Group Co., Ltd. - 600660.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.63	63.82	63.82	64.85	63.53	9.31M
December 03, 2025	64.55	64.63	64.63	65.21	64.03	10.03M
December 02, 2025	64.87	64.4	64.4	65.25	63.97	10.11M
December 01, 2025	65.51	64.84	64.84	65.73	64.03	15.87M
November 28, 2025	64.8	65.88	65.88	66.11	64.5	10.8M
November 27, 2025	64.6	64.55	64.55	65.27	64.37	5.71M
November 26, 2025	64.5	64.8	64.8	64.98	64.2	5.67M
November 25, 2025	63.97	64.45	64.45	65	63.88	7.02M
November 24, 2025	64.27	63.66	63.66	64.4	63.51	8.24M
November 21, 2025	64.54	64.03	64.03	64.95	63.99	8.58M
November 20, 2025	65.5	64.81	64.81	65.73	64.8	7.2M
November 19, 2025	65.14	65.3	65.3	65.6	64.9	5.59M
November 18, 2025	65.8	65.14	65.14	65.9	65.02	5.4M
November 17, 2025	65.8	65.8	65.8	66.3	65.14	6.47M
November 14, 2025	66.2	65.8	65.8	66.51	65.7	7M
November 13, 2025	66.44	66.64	66.64	66.78	65.61	8.2M
November 12, 2025	67.18	66.44	66.44	67.2	66.44	7.83M
November 11, 2025	67.3	67.08	67.08	67.36	66.6	6.48M
November 10, 2025	67.94	67.2	67.2	67.97	66.87	8.12M
November 07, 2025	67.86	68.03	68.03	68.73	67.4	9.36M
November 06, 2025	67.21	67.51	67.51	67.69	66.85	7.01M
November 05, 2025	66.3	67.18	67.18	67.39	65.82	6.92M
November 04, 2025	66.16	66.67	66.67	67.3	66.01	8.96M
November 03, 2025	67.6	66.26	66.26	67.75	66.17	9.05M
October 31, 2025	67.48	67.5	67.5	68.41	67.17	10.9M
October 30, 2025	67.45	67.45	67.45	68.5	67.25	12.38M
October 29, 2025	67.24	67.36	67.36	67.65	66.87	7.99M
October 28, 2025	68.08	67.53	67.53	68.21	66.75	16.21M
October 27, 2025	67.24	68.38	68.38	69.06	66.8	15.46M
October 24, 2025	67	67.23	67.23	67.66	66.9	11.82M
October 23, 2025	64.76	66.88	66.88	67.09	64.48	17.14M
October 22, 2025	65.3	64.77	64.77	65.64	64.34	11.49M
October 21, 2025	66	65.8	65.8	66.55	65.07	15.65M
October 20, 2025	64.59	65.57	65.57	65.82	63.66	24.36M
October 17, 2025	64.87	63.48	63.48	65.06	63.3	28.33M
October 16, 2025	66.83	66.88	66.88	67.35	66.56	15.34M
October 15, 2025	67.83	66.57	66.57	68.09	65.38	19M
October 14, 2025	70.05	66.64	66.64	70.25	66.28	23.37M
October 13, 2025	68.55	69.55	69.55	69.99	68.08	11.91M
October 10, 2025	71	70.27	70.27	72.1	70.17	13.48M
October 09, 2025	72.32	71.88	71.88	72.5	70.34	18.52M
September 30, 2025	73.09	73.41	73.41	73.45	71.5	12.79M
September 29, 2025	71.8	72.8	72.8	73.08	71.3	14.81M
September 26, 2025	72.34	72.12	72.12	72.84	71.61	8.74M
September 25, 2025	73.1	72.51	72.51	73.65	72.01	13.09M
September 24, 2025	71.55	73.24	73.24	73.69	71.41	11.49M
September 23, 2025	71.99	72.09	72.09	72.63	71.02	11.17M
September 22, 2025	72.49	71.99	71.99	72.96	71	17.12M
September 19, 2025	72.33	72.35	72.35	72.72	71.41	15.35M
September 18, 2025	74.56	73.06	73.06	74.58	72.02	17.56M
September 17, 2025	72.35	74.2	74.2	74.48	72.27	13.06M
September 16, 2025	71.6	72.35	72.35	72.66	71.46	12.1M
September 15, 2025	71.02	71.35	71.35	71.78	70.56	11.34M
September 12, 2025	71.62	71.05	71.05	72.47	70.68	13.79M
September 11, 2025	70.01	71.99	71.99	72.08	69.71	16.85M
September 10, 2025	70.21	69.71	69.71	70.73	69.07	17.13M
September 09, 2025	69.47	70.25	70.25	71.85	69.26	20.62M
September 08, 2025	67.94	69.26	69.26	70.12	67.88	18.5M
September 05, 2025	67.35	68.44	68.44	69.25	67.03	17.79M
September 04, 2025	68.55	67.34	67.34	68.68	66.45	27M

Fuyao Glass Industry Group Co., Ltd. (600660.SS) SHH