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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	17.25	18.28	18.28	18.7	17.25	71.41M
September 03, 2025	17.5	17.35	17.35	17.75	17.15	23.02M
September 02, 2025	17.92	17.38	17.38	18.26	17.28	29.4M
September 01, 2025	17.71	17.91	17.91	18.23	17.38	33.88M
August 29, 2025	17.7	17.76	17.76	18.05	17.28	47.07M
August 28, 2025	16.28	17.69	17.69	17.7	16.22	62.54M
August 27, 2025	16.91	16.54	16.54	17.23	16.53	25.81M
August 26, 2025	17.03	16.99	16.99	17.18	16.74	20.79M
August 25, 2025	16.85	17.05	17.05	17.24	16.78	32.18M
August 22, 2025	16.61	16.84	16.84	16.97	16.55	23.9M
August 21, 2025	16.74	16.64	16.64	16.9	16.55	20.73M
August 20, 2025	16.9	16.82	16.82	17	16.4	29.7M
August 19, 2025	16.6	16.68	16.68	16.85	16.44	23.96M
August 18, 2025	16.76	16.66	16.66	16.94	16.52	31M
August 15, 2025	15.93	16.6	16.6	16.8	15.91	35.5M
August 14, 2025	16.48	16	16	16.5	16	22.46M
August 13, 2025	16.48	16.48	16.48	16.74	16.38	13.21M
August 12, 2025	16.61	16.47	16.47	16.71	16.36	13.66M
August 11, 2025	16.3	16.71	16.71	16.72	16.25	20.7M
August 08, 2025	16.28	16.22	16.22	16.52	16.22	14.1M
August 07, 2025	16.43	16.31	16.31	16.54	16.2	12.44M
August 06, 2025	16.54	16.43	16.43	16.55	16.28	12.61M
August 05, 2025	16.5	16.54	16.54	16.59	16.3	11.75M
August 04, 2025	16.57	16.38	16.38	16.59	16.2	13.89M
August 01, 2025	16.23	16.57	16.57	17.03	16.2	24.63M
July 31, 2025	17.02	16.28	16.28	17.17	16.23	30.82M
July 30, 2025	17.55	17.21	17.21	17.97	17.01	28.93M
July 29, 2025	17.11	17.66	17.66	17.73	16.97	29.44M
July 28, 2025	16.97	17.11	17.11	17.69	16.72	27.45M
July 25, 2025	17.61	17.36	17.36	17.87	17.27	28.3M
July 24, 2025	16.45	17.47	17.47	17.5	16.44	37.31M
July 23, 2025	17.12	16.69	16.69	17.25	16.65	28.56M
July 22, 2025	16.64	17.07	17.07	17.2	16.3	37.22M
July 21, 2025	16.15	16.64	16.64	16.68	16.15	31.04M
July 18, 2025	16.32	16.06	16.06	16.54	15.98	20.69M
July 17, 2025	16.56	16.34	16.34	16.56	16.13	27.14M
July 16, 2025	16.22	16.21	16.21	16.32	16.05	17.41M
July 15, 2025	16.73	16.25	16.25	16.82	16.18	31.15M
July 14, 2025	16.75	16.77	16.77	17.07	16.74	21.41M
July 11, 2025	17.18	16.97	16.97	17.38	16.82	27.47M
July 10, 2025	17.1	17.17	17.17	17.5	16.96	36.52M
July 09, 2025	17.1	17.14	17.14	17.49	17.01	36.77M
July 08, 2025	16.28	17.47	17.47	17.98	16.21	59.31M

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