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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	57.24	58.13	58.13	58.77	57.03	14.42M
July 03, 2025	57.09	57.21	57.21	57.7	56.91	7.22M
July 02, 2025	56.7	57.13	57.13	57.5	56.7	5.68M
July 01, 2025	56.9	56.87	56.87	57.2	56.46	7.34M
June 30, 2025	57.46	57.01	57.01	57.47	56.6	9.97M
June 27, 2025	57.15	57.36	57.36	57.7	56.94	8.18M
June 26, 2025	57.97	56.98	56.98	58.15	56.97	9.2M
June 25, 2025	57.41	57.99	57.99	58.15	57.31	7.34M
June 24, 2025	56.9	57.47	57.47	57.88	56.88	9.1M
June 23, 2025	57.53	56.79	56.79	57.6	56.4	9.04M
June 20, 2025	57.04	57.65	57.65	57.95	56.85	8.42M
June 19, 2025	57.48	56.85	56.85	57.52	56.75	7.66M
June 18, 2025	57.21	57.47	57.47	57.63	57.01	4.97M

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