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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	66.87	68.73	68.73	68.87	66.48	28.69M
September 02, 2025	65.81	66.46	66.46	67.13	65.53	17.21M
September 01, 2025	65.64	65.81	65.81	66.48	65.18	17.31M
August 29, 2025	64.87	65.66	65.66	66.07	64.5	17.38M
August 28, 2025	64.18	64.47	64.47	64.59	63.21	16.17M
August 27, 2025	63.61	64.22	64.22	65.65	63.57	28.03M
August 26, 2025	62.64	63.55	63.55	64.3	62.33	26.85M
August 25, 2025	63.35	62.83	62.83	63.49	62.03	28.17M
August 22, 2025	64	63.17	63.17	64.6	62.88	30.89M
August 21, 2025	62.61	64.7	64.7	65.18	62	75.38M
August 20, 2025	58.1	61.35	61.35	61.35	58.1	57.06M
August 19, 2025	56.9	55.77	55.77	57.45	55.65	27.38M
August 18, 2025	55.97	56.68	56.68	57.92	55.95	31.48M
August 15, 2025	55.57	55.6	55.6	56.12	55.05	13.23M
August 14, 2025	55.95	55.58	55.58	56.26	55.22	16.07M
August 13, 2025	55.65	55.89	55.89	56.3	55.36	13.15M
August 12, 2025	55.45	55.51	55.51	55.85	55.32	9.46M
August 11, 2025	55.5	55.46	55.46	55.69	55.3	8.04M
August 08, 2025	55.54	55.5	55.5	55.69	55.27	6.54M
August 07, 2025	55.48	55.52	55.52	55.72	55.29	6.6M
August 06, 2025	55.86	55.56	55.56	56.43	55.5	9.2M
August 05, 2025	54.76	55.79	55.79	55.95	54.76	15.93M
August 04, 2025	54.66	54.75	54.75	54.87	54.45	7.54M
August 01, 2025	54.75	54.91	54.91	55.01	54.18	11.64M
July 31, 2025	55.3	54.66	54.66	55.47	54.55	13.28M
July 30, 2025	55.13	55.55	55.55	56.15	55.02	12.84M
July 29, 2025	55.62	55.03	55.03	55.66	55.02	16.86M
July 28, 2025	56.7	55.57	55.57	56.93	55.4	24.23M
July 25, 2025	57.48	56.79	56.79	57.95	56.75	14.79M
July 24, 2025	57.38	57.38	57.38	57.42	57.1	10.56M
July 23, 2025	57.4	57.37	57.37	57.77	57.2	12.03M
July 22, 2025	57.5	57.35	57.35	57.7	57.18	10.83M
July 21, 2025	57.91	57.57	57.57	58.01	57.39	10.37M
July 18, 2025	57.77	58	58	58.06	57.36	11.54M
July 17, 2025	56.76	57.58	57.58	58.22	56.7	17.08M
July 16, 2025	56.78	56.76	56.76	57.18	56.65	6.35M
July 15, 2025	56.74	56.77	56.77	57.19	56.55	7.09M
July 14, 2025	57	56.71	56.71	57.06	56.7	10.02M
July 11, 2025	56.51	56.77	56.77	57.49	56.5	15.59M
July 10, 2025	56.79	56.41	56.41	56.93	56.41	13.5M
July 09, 2025	57.79	56.8	56.8	57.85	56.8	12.01M
July 08, 2025	58.13	57.64	57.64	58.22	57.51	7.13M
July 07, 2025	58.1	58.13	58.13	59	57.95	8.75M

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