Shenzhen - Delayed Quote
CNY
Hubei Feilihua Quartz Glass Co., Ltd. (300395.SZ)
62.86
-4.34
(-6.46%)
At close: October 30 at 3:04:58 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
64.50
67.40
62.80
62.86
62.86
16,895,116
Oct 29, 2026
71.71
72.40
67.06
67.20
67.20
15,762,252
Oct 28, 2026
72.25
73.58
71.10
72.95
72.95
10,981,690
Oct 27, 2026
76.17
77.22
71.09
71.20
71.20
10,816,430
Oct 26, 2026
76.04
78.37
74.50
75.25
75.25
11,476,436
Oct 23, 2026
73.89
77.09
70.50
76.81
76.81
15,034,683
Oct 22, 2026
78.79
79.63
74.71
74.92
74.92
12,130,975
Oct 21, 2026
78.01
81.13
77.39
78.83
78.83
12,090,230
Oct 20, 2026
74.80
79.60
74.66
77.39
77.39
14,310,272
Oct 19, 2026
75.55
76.66
72.71
75.47
75.47
12,069,560
Oct 16, 2026
77.76
78.05
75.61
76.27
76.27
12,471,688
Oct 15, 2026
74.96
76.86
74.42
74.82
74.82
12,459,526
Oct 14, 2026
79.04
82.00
78.30
78.65
78.65
10,150,525
Oct 13, 2026
76.00
80.79
74.71
80.06
80.06
15,117,095
Oct 12, 2026
82.37
82.99
78.00
79.08
79.08
14,598,598
Oct 9, 2026
88.55
89.00
81.06
83.51
83.51
21,660,109
Oct 8, 2026
96.01
97.00
88.45
90.44
90.44
18,441,166
Sep 30, 2026
96.39
97.79
94.77
94.92
94.92
21,157,951
Sep 29, 2026
88.17
93.96
87.51
92.70
92.70
17,681,256
Sep 28, 2026
95.09
95.30
87.48
88.49
88.49
18,253,328
Sep 24, 2026
98.46
99.97
94.80
95.56
95.56
16,729,124
Sep 23, 2026
96.08
99.88
95.94
98.46
98.46
22,759,508
Sep 22, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
95.48
99.39
95.47
97.08
97.08
27,395,809
Sep 21, 2026
94.00
96.50
93.88
94.40
94.23
17,883,250
Sep 18, 2026
98.44
98.82
92.29
93.38
93.21
28,838,804
Sep 17, 2026
99.00
101.77
95.80
95.95
95.78
24,217,967
Sep 16, 2026
96.72
99.99
95.18
98.51
98.33
20,146,763
Sep 15, 2026
95.00
99.29
94.37
96.48
96.31
21,329,797
Sep 14, 2026
94.08
96.69
93.00
95.00
94.83
18,910,969
Sep 11, 2026
98.40
99.15
94.00
96.09
95.92
33,143,255
Sep 10, 2026
96.91
102.99
96.66
100.49
100.31
33,895,048
Sep 9, 2026
95.00
98.99
94.53
98.39
98.21
29,522,896
Sep 8, 2026
93.98
97.50
91.60
95.29
95.12
25,235,922
Sep 7, 2026
90.20
94.00
90.00
93.35
93.18
18,731,859
Sep 4, 2026
93.00
93.90
88.54
89.31
89.15
17,067,141
Sep 3, 2026
94.75
95.00
90.45
92.48
92.31
20,707,372
Sep 2, 2026
93.58
94.85
91.12
94.32
94.15
24,826,748
Sep 1, 2026
99.37
100.00
93.88
94.16
93.99
32,858,305
Aug 31, 2026
88.75
95.50
87.56
95.50
95.33
33,739,337
Aug 28, 2026
88.70
92.98
88.50
89.79
89.63
24,348,761
Aug 27, 2026
88.68
90.00
86.50
89.51
89.35
28,059,604
Aug 26, 2026
84.16
89.20
83.72
88.67
88.51
27,347,223
Aug 25, 2026
83.00
84.96
81.05
83.28
83.13
14,269,041
Aug 24, 2026
87.74
88.08
81.80
83.99
83.84
16,601,775
Aug 21, 2026
88.00
89.59
86.60
87.99
87.83
14,685,243
Aug 20, 2026
88.92
90.70
87.37
89.02
88.86
16,384,275
Aug 19, 2026
90.00
92.19
86.88
87.23
87.07
23,449,716
Aug 18, 2026
95.50
95.89
92.49
93.65
93.48
20,564,988
Aug 17, 2026
93.70
95.80
92.80
95.25
95.08
24,708,832
Aug 14, 2026
92.50
94.45
91.70
93.40
93.23
19,378,157
Aug 13, 2026
96.60
96.95
92.33
92.49
92.32
33,441,361
Aug 12, 2026
88.36
100.46
86.51
94.99
94.82
45,410,676
Aug 11, 2026
86.80
89.91
86.50
87.94
87.78
24,277,054
Aug 10, 2026
87.99
89.96
85.42
86.95
86.79
30,769,903
Aug 7, 2026
82.39
93.06
79.69
89.60
89.44
47,175,987
Aug 6, 2026
78.35
82.71
78.32
81.83
81.68
23,356,749
Aug 5, 2026
74.00
81.30
73.09
79.94
79.80
26,533,373
Aug 4, 2026
72.00
75.63
71.20
75.05
74.91
21,690,316
Aug 3, 2026
72.17
72.65
69.80
70.89
70.76
16,903,828
Jul 31, 2026
77.00
78.28
72.66
72.77
72.64
24,297,666
Jul 30, 2026
74.66
75.76
70.40
71.60
71.47
19,556,027
Jul 29, 2026
76.97
77.80
72.10
75.60
75.46
20,013,040
Jul 28, 2026
80.00
81.50
75.68
76.10
75.96
18,873,182
Jul 27, 2026
78.61
82.18
77.55
82.06
81.91
18,391,573
Jul 24, 2026
79.48
80.50
77.46
77.80
77.66
15,409,397
Jul 23, 2026
80.97
83.33
79.66
80.24
80.10
18,473,591
Jul 22, 2026
83.20
85.90
80.86
81.58
81.43
24,250,464
Jul 21, 2026
77.02
83.95
70.79
83.90
83.75
36,886,514
Jul 20, 2026
86.40
87.00
72.88
75.36
75.22
35,481,201
Jul 17, 2026
92.50
93.08
83.79
84.63
84.48
24,496,495
Jul 16, 2026
95.80
98.26
92.70
93.10
92.93
17,103,326
Jul 15, 2026
102.99
104.56
97.55
97.65
97.47
17,923,214
Jul 14, 2026
98.47
104.00
96.69
102.16
101.98
22,514,365
Jul 13, 2026
103.79
106.40
97.50
98.42
98.24
23,121,518
Jul 10, 2026
108.25
111.80
102.98
103.15
102.96
26,448,483
Jul 9, 2026
105.40
107.49
100.00
107.25
107.06
22,893,353
Jul 8, 2026
106.16
107.77
100.49
102.53
102.35
19,434,507
Jul 7, 2026
108.10
109.96
104.78
106.15
105.96
16,856,935
Jul 6, 2026
115.16
116.20
106.88
108.79
108.59
27,669,526
Jul 3, 2026
116.28
119.88
113.91
114.02
113.81
26,716,905
Jul 2, 2026
120.00
123.25
116.61
117.20
116.99
32,366,152
Jul 1, 2026
135.66
136.59
125.00
126.17
125.94
42,076,027
Jun 30, 2026
131.01
136.18
128.88
133.73
133.49
38,635,528
Jun 29, 2026
139.01
141.80
123.10
131.01
130.77
57,271,842
Jun 26, 2026
130.96
144.20
129.17
139.96
139.71
67,569,821
Jun 25, 2026
133.00
137.22
131.50
133.55
133.31
36,340,359
Jun 24, 2026
127.51
134.55
125.04
133.48
133.24
39,058,857
Jun 23, 2026
137.00
137.08
126.71
127.35
127.12
45,567,461
Jun 22, 2026
135.83
141.00
133.31
138.25
138.00
46,111,970
Jun 18, 2026
133.37
137.68
131.50
135.75
135.51
43,834,914
Jun 17, 2026
128.00
140.69
127.12
134.88
134.64
55,022,386
Jun 16, 2026
127.60
134.88
126.00
131.45
131.21
49,063,800
Jun 15, 2026
121.37
127.32
118.28
127.32
127.09
42,504,596
Jun 12, 2026
127.00
130.33
118.08
118.99
118.78
46,920,383
Jun 11, 2026
120.50
125.70
116.32
124.00
123.78
39,268,000
Jun 10, 2026
123.00
125.79
120.72
121.31
121.09
41,210,967
Jun 9, 2026
117.00
121.42
116.00
121.33
121.11
37,411,512
Jun 8, 2026
112.98
117.94
111.51
112.38
112.18
31,745,726
Jun 5, 2026
120.01
125.00
117.11
119.23
119.02
36,961,921
Jun 4, 2026
118.40
123.38
118.00
122.08
121.86
28,782,698
Jun 3, 2026
119.25
123.99
117.50
118.99
118.78
40,366,875
Jun 2, 2026
117.54
122.44
115.56
119.50
119.28
38,870,367
Jun 1, 2026
132.17
133.33
115.99
116.44
116.23
55,565,214
May 29, 2026
143.71
144.88
130.18
133.75
133.51
47,978,694
May 28, 2026
139.00
145.88
136.72
144.30
144.04
39,982,706
May 27, 2026
148.50
149.40
138.62
139.40
139.15
41,873,333
May 26, 2026
148.00
151.65
144.09
148.29
148.02
43,856,066
May 25, 2026
141.81
153.58
141.69
151.46
151.19
51,791,964
May 22, 2026
129.90
141.88
129.40
140.15
139.90
52,136,219
May 21, 2026
137.60
139.80
127.70
128.40
128.17
43,065,549
May 20, 2026
130.51
135.50
129.22
133.97
133.73
28,655,175
May 19, 2026
135.90
135.94
127.75
131.80
131.56
36,991,638
May 18, 2026
135.43
139.48
132.15
137.50
137.25
35,703,397
May 15, 2026
141.82
143.55
132.21
133.83
133.59
47,947,244
May 14, 2026
145.60
146.90
139.01
140.52
140.27
53,982,278
May 13, 2026
143.17
149.99
141.20
148.90
148.63
58,408,510
May 12, 2026
135.80
150.50
130.78
148.16
147.89
74,498,836
May 11, 2026
133.00
136.88
125.22
131.45
131.21
51,626,267
May 8, 2026
124.68
131.84
122.00
128.66
128.43
41,661,472
May 7, 2026
117.00
135.23
115.18
128.52
128.29
61,279,837
May 6, 2026
111.23
118.58
111.23
115.96
115.75
40,388,947
Apr 30, 2026
112.51
113.56
107.38
108.98
108.78
26,703,070
Apr 29, 2026
105.60
113.57
105.60
111.57
111.37
34,585,208
Apr 28, 2026
108.00
110.33
104.78
107.09
106.90
26,618,759
Apr 27, 2026
110.11
111.00
107.68
108.70
108.50
27,006,044
Apr 24, 2026
110.19
112.86
106.88
108.05
107.86
34,967,038
Apr 23, 2026
124.01
127.08
110.00
110.19
109.99
57,953,430
Apr 22, 2026
111.90
121.48
111.60
120.13
119.91
42,837,877
Apr 21, 2026
110.00
113.66
109.48
112.40
112.20
30,844,766
Apr 20, 2026
111.80
114.66
110.00
110.91
110.71
33,611,756
Apr 17, 2026
107.55
114.94
107.10
112.20
112.00
38,476,577
Apr 16, 2026
108.74
110.44
105.60
108.94
108.74
27,927,997
Apr 15, 2026
110.63
113.45
105.73
106.90
106.71
39,715,610
Apr 14, 2026
108.60
111.66
108.45
110.15
109.95
41,076,810
Apr 13, 2026
101.66
110.85
101.61
108.90
108.70
43,443,800
Apr 10, 2026
99.45
104.20
99.42
101.14
100.96
32,235,374
Apr 9, 2026
98.00
99.47
97.50
97.98
97.80
21,812,099
Apr 8, 2026
98.98
100.31
97.00
100.04
99.86
31,869,399
Apr 7, 2026
95.01
98.50
94.50
94.95
94.78
22,781,854
Apr 3, 2026
92.05
95.62
91.48
93.76
93.59
22,143,041
Apr 2, 2026
93.84
94.20
90.10
91.33
91.17
16,662,981
Apr 1, 2026
94.49
96.90
93.50
94.80
94.63
20,833,244
Mar 31, 2026
94.89
95.48
91.20
91.40
91.24
19,566,487
Mar 30, 2026
92.71
96.70
91.53
95.85
95.68
19,736,207
Mar 27, 2026
92.00
95.80
91.30
94.20
94.03
16,311,233
Mar 26, 2026
96.53
97.74
93.59
94.12
93.95
19,287,801
Mar 25, 2026
96.02
99.89
96.02
97.10
96.93
24,546,973
Mar 24, 2026
93.86
95.06
90.38
94.96
94.79
23,037,786
Mar 23, 2026
93.96
96.96
91.33
92.31
92.14
27,448,847
Mar 20, 2026
101.98
102.60
97.64
97.87
97.69
27,552,191
Mar 19, 2026
105.00
105.79
100.01
101.02
100.84
31,150,658
Mar 18, 2026
110.72
111.65
106.15
109.30
109.10
26,308,314
Mar 17, 2026
124.50
126.22
109.22
109.35
109.15
46,587,367
Mar 16, 2026
113.10
118.80
109.18
118.65
118.44
45,879,881
Mar 13, 2026
109.58
115.19
108.01
113.90
113.69
38,486,466
Mar 12, 2026
113.72
117.00
110.15
112.79
112.59
24,480,977
Mar 11, 2026
113.90
118.33
112.30
112.93
112.73
30,827,592
Mar 10, 2026
110.15
115.66
109.92
113.50
113.30
35,740,101
Mar 9, 2026
106.63
107.55
100.60
107.15
106.96
32,159,378
Mar 6, 2026
112.61
113.30
109.83
110.29
110.09
24,230,579
Mar 5, 2026
114.93
117.99
111.22
113.48
113.28
40,475,833
Mar 4, 2026
111.18
113.86
109.00
110.79
110.59
35,957,187
Mar 3, 2026
130.80
130.82
112.00
112.43
112.23
64,722,020
Mar 2, 2026
134.32
135.88
128.10
129.50
129.27
44,387,153
Feb 27, 2026
127.43
134.93
124.91
134.32
134.08
62,762,684
Feb 26, 2026
123.02
132.50
122.81
130.02
129.79
64,819,691
Feb 25, 2026
103.00
124.63
102.00
123.58
123.36
77,865,905
Feb 24, 2026
99.00
105.70
98.46
103.86
103.67
42,023,241
Feb 13, 2026
99.42
99.90
95.81
95.93
95.76
23,579,871
Feb 12, 2026
99.00
101.88
97.30
100.42
100.24
32,302,475
Feb 11, 2026
96.91
104.60
96.91
99.00
98.82
41,150,189
Feb 10, 2026
93.87
99.29
92.90
95.85
95.68
30,495,281
Feb 9, 2026
88.86
94.94
87.88
94.29
94.12
30,209,260
Feb 6, 2026
88.01
89.55
84.56
87.12
86.96
19,501,843
Feb 5, 2026
93.50
93.50
89.69
89.69
89.53
23,886,200
Feb 4, 2026
93.95
96.01
92.38
95.24
95.07
23,126,643
Feb 3, 2026
93.00
95.31
89.68
94.91
94.74
25,688,367
Feb 2, 2026
96.31
99.69
92.00
92.00
91.83
19,770,896
Jan 30, 2026
93.13
97.52
90.96
96.06
95.89
22,642,752
Jan 29, 2026
96.55
98.20
93.78
93.88
93.71
23,560,114
Jan 28, 2026
96.08
99.30
93.07
98.23
98.05
33,910,970
Jan 27, 2026
92.25
96.48
90.58
95.60
95.43
27,545,173
Jan 26, 2026
92.02
95.16
92.01
92.85
92.68
19,158,238
Jan 23, 2026
96.00
96.50
92.59
92.99
92.82
21,081,479
Jan 22, 2026
94.55
96.91
92.93
95.15
94.98
21,333,354
Jan 21, 2026
90.92
95.00
90.30
94.55
94.38
21,245,527
Jan 20, 2026
98.79
98.79
90.20
91.20
91.04
34,142,221
Jan 19, 2026
95.98
100.67
95.27
98.85
98.67
29,538,920
Jan 16, 2026
94.00
97.90
93.00
96.40
96.23
37,254,591
Jan 15, 2026
97.04
99.93
94.16
97.45
97.27
38,826,769
Jan 14, 2026
90.85
95.15
90.85
93.90
93.73
28,953,329
Jan 13, 2026
93.45
96.00
90.58
90.84
90.68
29,102,561
Jan 12, 2026
94.23
95.48
93.25
94.43
94.26
27,781,822
Jan 9, 2026
94.62
97.30
92.90
95.63
95.46
31,581,442
Jan 8, 2026
96.22
97.77
93.80
94.65
94.48
36,791,459
Jan 7, 2026
96.82
99.83
90.53
97.85
97.67
46,301,517
Jan 6, 2026
103.62
107.00
99.00
100.59
100.41
33,424,080
Jan 5, 2026
102.00
103.00
98.52
102.58
102.40
29,786,802
Dec 31, 2025
105.19
105.34
99.89
100.30
100.12
33,840,670
Dec 30, 2025
106.28
111.50
103.78
104.30
104.11
35,131,256
Dec 29, 2025
106.98
109.29
103.00
107.62
107.43
34,735,114
Dec 26, 2025
105.10
106.65
103.01
104.21
104.02
29,801,087
Dec 25, 2025
108.03
108.95
104.18
104.91
104.72
32,062,978
Dec 24, 2025
104.39
113.05
102.30
108.95
108.75
46,436,040
Dec 23, 2025
97.00
106.66
96.50
103.20
103.01
45,960,426
Dec 22, 2025
90.78
99.90
90.08
97.24
97.06
42,735,591
Dec 19, 2025
93.57
93.87
89.03
89.18
89.02
28,331,673
Dec 18, 2025
94.90
96.56
92.18
92.20
92.03
35,661,308
Dec 17, 2025
90.86
97.49
90.86
96.80
96.63
47,671,837
Dec 16, 2025
92.91
93.79
88.22
92.50
92.33
47,754,778
Dec 15, 2025
83.70
94.99
82.21
91.80
91.63
47,881,774
Dec 12, 2025
86.14
86.66
82.66
84.59
84.44
29,240,221
Dec 11, 2025
91.80
92.80
86.86
86.96
86.80
33,898,983
Dec 10, 2025
84.80
91.00
81.96
89.99
89.83
47,503,352
Dec 9, 2025
82.01
86.49
82.01
84.04
83.89
28,947,558
Dec 8, 2025
80.03
84.18
79.11
81.59
81.44
27,871,907
Dec 5, 2025
77.70
81.01
77.60
80.32
80.18
21,611,775
Dec 4, 2025
75.03
79.47
75.02
78.33
78.19
21,957,748
Dec 3, 2025
74.68
77.38
74.68
75.58
75.44
13,530,460
Dec 2, 2025
76.32
77.09
74.86
75.41
75.27
13,301,469
Dec 1, 2025
78.90
78.90
76.32
76.68
76.54
22,356,795
Nov 28, 2025
78.07
80.00
77.00
78.33
78.19
17,804,638
Nov 27, 2025
77.51
83.12
77.41
78.61
78.47
30,210,887
Nov 26, 2025
76.06
79.50
75.50
77.34
77.20
24,649,400
Nov 25, 2025
76.89
79.73
75.03
77.14
77.00
32,492,698
Nov 24, 2025
72.37
73.26
71.03
72.30
72.17
21,260,321
Nov 21, 2025
72.67
73.58
69.01
69.55
69.42
21,579,091
Nov 20, 2025
76.00
77.38
74.17
75.50
75.36
19,577,117
Nov 19, 2025
74.44
74.64
72.60
73.16
73.03
13,554,500
Nov 18, 2025
73.72
76.97
72.58
75.00
74.86
17,267,762
Nov 17, 2025
75.13
77.98
74.20
74.56
74.43
20,262,083
Nov 14, 2025
77.70
78.45
74.59
74.98
74.84
21,834,346
Nov 13, 2025
75.50
81.58
75.49
80.05
79.91
32,509,589
Nov 12, 2025
75.00
76.80
73.10
76.46
76.32
20,330,607
Nov 11, 2025
78.83
79.99
75.17
75.62
75.48
20,734,972
Nov 10, 2025
78.04
81.00
75.86
79.00
78.86
24,157,299
Nov 7, 2025
77.00
80.56
75.00
77.99
77.85
27,437,731
Nov 6, 2025
75.00
81.80
74.01
79.89
79.75
37,390,235
Nov 5, 2025
73.50
75.50
73.00
74.59
74.46
17,670,849
Nov 4, 2025
77.00
78.38
75.75
76.36
76.22
15,493,299
Nov 3, 2025
77.82
78.00
74.54
77.71
77.57
26,950,398
Oct 31, 2025
83.44
84.44
78.38
78.56
78.42
35,431,381
Oct 30, 2025
91.00
91.90
83.00
83.30
83.15
45,355,485
