Flat Glass Group Co., Ltd. - 601865.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15.68	15.75	15.75	15.78	15.5	11.8M
December 04, 2025	15.8	15.67	15.67	15.87	15.56	11.51M
December 03, 2025	16.02	15.82	15.82	16.05	15.81	11.47M
December 02, 2025	16.2	16.05	16.05	16.23	15.93	14.64M
December 01, 2025	16.19	16.27	16.27	16.33	16	20.89M
November 28, 2025	16	16.14	16.14	16.16	15.85	13.84M
November 27, 2025	15.96	16.08	16.08	16.14	15.82	15.87M
November 26, 2025	16.17	15.98	15.98	16.25	15.96	17.91M
November 25, 2025	16.05	16.12	16.12	16.33	15.96	21.87M
November 24, 2025	16.47	15.98	15.98	16.49	15.9	23.76M
November 21, 2025	17	16.27	16.27	17.19	16.24	21.02M
November 20, 2025	17.74	17.24	17.24	17.81	17.19	13.39M
November 19, 2025	17.98	17.68	17.68	18.35	17.5	16.98M
November 18, 2025	18.2	17.99	17.99	18.59	17.91	17.9M
November 17, 2025	18.6	18.26	18.26	18.81	18.01	20.65M
November 14, 2025	18.74	18.6	18.6	19.49	18.55	24.29M
November 13, 2025	18.61	18.86	18.86	19.08	18.57	20.73M
November 12, 2025	19.5	18.59	18.59	19.57	18.17	38.48M
November 11, 2025	19.75	19.57	19.57	20.08	19.51	23.28M
November 10, 2025	19.7	19.75	19.75	20.26	19.42	44.07M
November 07, 2025	18.64	19.52	19.52	19.87	18.49	49.05M
November 06, 2025	18.66	18.7	18.7	18.96	18.6	19.54M
November 05, 2025	18.4	18.77	18.77	18.94	18.25	23.57M
November 04, 2025	18.86	18.55	18.55	19.07	18.42	21.16M
November 03, 2025	18.61	18.89	18.89	19	18.44	29.49M
October 31, 2025	18.61	18.51	18.51	18.98	18.36	30.41M
October 30, 2025	18.51	18.61	18.61	19.05	18.45	39.88M
October 29, 2025	18.05	18.71	18.71	18.88	17.85	65.3M
October 28, 2025	17.3	18.04	18.04	18.38	17.24	86.88M
October 27, 2025	16.45	16.71	16.71	16.98	16.43	18.4M
October 24, 2025	16.34	16.3	16.3	16.5	16.1	11.74M
October 23, 2025	16.2	16.33	16.33	16.35	15.74	15.23M
October 22, 2025	16.51	16.16	16.16	16.62	16.12	16.21M
October 21, 2025	16.62	16.62	16.62	16.76	16.5	12.91M
October 20, 2025	17.1	16.6	16.6	17.18	16.5	19.85M
October 17, 2025	17.41	16.93	16.93	17.76	16.83	32.25M
October 16, 2025	17.55	17.51	17.51	17.79	17.42	17.98M
October 15, 2025	17.25	17.73	17.73	18.26	16.98	34.33M
October 14, 2025	16.97	17.21	17.21	17.93	16.9	32.19M
October 13, 2025	16.7	16.87	16.87	16.98	16.48	22.88M
October 10, 2025	18.23	17.43	17.43	18.25	17.38	26M
October 09, 2025	17.37	18.27	18.27	18.68	17.25	39.01M
September 30, 2025	17.03	17.25	17.25	17.43	16.98	14.83M
September 29, 2025	17.04	17.05	17.05	17.3	16.85	17.11M
September 26, 2025	17.23	17.05	17.05	17.47	16.9	20.12M
September 25, 2025	17.39	17.32	17.32	17.96	17.26	30.55M
September 24, 2025	16.82	17.27	17.27	17.3	16.63	23.79M
September 23, 2025	17.27	16.74	16.74	17.32	16.49	22.03M
September 22, 2025	17.7	17.29	17.29	17.73	16.96	27.55M
September 19, 2025	17.76	17.77	17.77	17.95	17.46	22.58M
September 18, 2025	18.9	17.76	17.76	18.9	17.5	36.16M
September 17, 2025	19	18.87	18.87	19.02	18.59	19.99M
September 16, 2025	18.72	18.95	18.95	19.06	18.45	22.25M
September 15, 2025	18.45	18.51	18.51	18.78	18.39	15.78M
September 12, 2025	18.85	18.5	18.5	18.85	18.4	25.95M
September 11, 2025	18.55	18.94	18.94	19	18.43	23.63M
September 10, 2025	18.66	18.55	18.55	18.85	18.26	23.16M
September 09, 2025	19.01	18.88	18.88	19.46	18.81	29.47M
September 08, 2025	19.35	19.16	19.16	19.48	18.92	32.7M
September 05, 2025	18.18	19.35	19.35	19.53	18.13	66.12M

Flat Glass Group Co., Ltd. (601865.SS) SHH