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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.12	16.63	16.63	17.16	16.6	19.5M
February 12, 2026	17.28	17.17	17.17	17.41	17.13	19.65M
February 11, 2026	17.38	17.28	17.28	17.71	17.24	22.59M
February 10, 2026	17.56	17.53	17.53	17.9	17.42	28.34M
February 09, 2026	17.25	17.85	17.85	18.3	17.25	50.71M
February 06, 2026	16.48	16.99	16.99	17.27	16.32	34M
February 05, 2026	17.46	16.69	16.69	17.46	16.58	33.6M
February 04, 2026	17	17.72	17.72	17.76	16.91	46.28M
February 03, 2026	16.01	17.06	17.06	17.07	16	50.02M
February 02, 2026	16.2	15.82	15.82	16.38	15.8	27.5M
January 30, 2026	17.05	16.11	16.11	17.25	15.7	45.04M
January 29, 2026	17.37	17.2	17.2	17.75	17.04	31.53M
January 28, 2026	17.46	17.46	17.46	17.64	17.06	28.49M
January 27, 2026	17.16	17.48	17.48	17.72	16.65	36M
January 26, 2026	17.89	17.18	17.18	17.92	17.1	36.98M
January 23, 2026	16.68	17.89	17.89	17.92	16.66	56.42M
January 22, 2026	16.3	16.58	16.58	16.68	16.28	22.44M
January 21, 2026	16.3	16.35	16.35	16.54	16.2	13.85M
January 20, 2026	16.65	16.39	16.39	16.9	16.25	19.4M
January 19, 2026	16.3	16.65	16.65	16.83	16.12	23.41M
January 16, 2026	16.18	16.41	16.41	16.48	16.15	20.54M
January 15, 2026	16	16.15	16.15	16.21	15.95	15.07M
January 14, 2026	16.04	16.1	16.1	16.44	15.84	24.26M
January 13, 2026	16.45	16.18	16.18	16.47	16.07	18.97M
January 12, 2026	16.07	16.46	16.46	16.58	15.96	25.27M
January 09, 2026	16.3	16.18	16.18	16.52	16.1	21.27M
January 08, 2026	16.33	16.45	16.45	16.55	16.12	17.34M
January 07, 2026	16.46	16.35	16.35	16.55	16.22	14.78M
January 06, 2026	16.1	16.45	16.45	16.58	16.08	21.91M
January 05, 2026	15.83	16.1	16.1	16.1	15.72	17.05M
December 31, 2025	15.89	15.67	15.67	15.98	15.66	13.84M
December 30, 2025	15.88	15.89	15.89	16.08	15.78	12.5M
December 29, 2025	16.05	15.99	15.99	16.16	15.94	12.88M
December 26, 2025	15.9	16.05	16.05	16.29	15.9	21.27M
December 25, 2025	15.59	15.77	15.77	15.79	15.55	10.42M
December 24, 2025	15.46	15.64	15.64	15.7	15.3	12.18M
December 23, 2025	15.59	15.46	15.46	15.63	15.41	9.92M
December 22, 2025	15.38	15.58	15.58	15.68	15.38	12.95M
December 19, 2025	15.29	15.38	15.38	15.56	15.28	12M
December 18, 2025	15.31	15.29	15.29	15.47	15.27	10.5M
December 17, 2025	15.19	15.41	15.41	15.43	15.07	14.09M
December 16, 2025	15.49	15.17	15.17	15.54	15.14	15.7M
December 15, 2025	15.4	15.57	15.57	15.75	15.23	27.6M
December 12, 2025	15.34	15.57	15.57	15.57	15.03	39.72M
December 11, 2025	15.46	15.3	15.3	15.54	15.28	11.43M
December 10, 2025	15.51	15.46	15.46	15.6	15.26	16.61M
December 09, 2025	15.76	15.62	15.62	15.77	15.48	15.72M
December 08, 2025	15.76	15.79	15.79	15.89	15.7	10.73M
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

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