Fuyao Glass Industry Group Co., Ltd. (SHA:600660)
China
· Delayed Price · Currency is CNY 57.46
-1.56 (-2.64%)
Mar 9, 2026, 10:12 AM CST
SHA:600660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.32 | 59.37 | 58.81 | 59.02 | 59.02 | -0.59% | 10,144,191 |
| Mar 5, 2026 | 59.32 | 59.82 | 59.13 | 59.37 | 59.37 | 1.00% | 9,735,085 |
| Mar 4, 2026 | 59.50 | 59.71 | 58.51 | 58.78 | 58.78 | -1.77% | 14,705,080 |
| Mar 3, 2026 | 60.47 | 61.22 | 59.80 | 59.84 | 59.84 | -1.04% | 15,712,710 |
| Mar 2, 2026 | 60.35 | 61.18 | 60.05 | 60.47 | 60.47 | 0.12% | 13,899,570 |
| Feb 27, 2026 | 61.21 | 61.45 | 60.40 | 60.40 | 60.40 | -1.84% | 14,246,860 |
| Feb 26, 2026 | 61.83 | 62.26 | 61.19 | 61.53 | 61.53 | -0.47% | 10,975,230 |
| Feb 25, 2026 | 61.24 | 62.34 | 61.19 | 61.82 | 61.82 | 0.54% | 14,780,107 |
| Feb 24, 2026 | 60.90 | 61.61 | 59.72 | 61.49 | 61.49 | 3.55% | 26,907,065 |
| Feb 13, 2026 | 59.12 | 60.01 | 59.01 | 59.38 | 59.38 | -0.07% | 15,689,000 |
| Feb 12, 2026 | 60.25 | 60.39 | 58.98 | 59.42 | 59.42 | -1.77% | 27,929,830 |
| Feb 11, 2026 | 60.48 | 60.79 | 60.15 | 60.49 | 60.49 | 0.02% | 9,414,167 |
| Feb 10, 2026 | 60.16 | 60.72 | 60.10 | 60.48 | 60.48 | 0.57% | 17,255,830 |
| Feb 9, 2026 | 61.05 | 61.14 | 60.11 | 60.14 | 60.14 | -0.76% | 21,918,030 |
| Feb 6, 2026 | 62.70 | 62.98 | 60.54 | 60.60 | 60.60 | -3.27% | 24,350,939 |
| Feb 5, 2026 | 62.67 | 63.37 | 62.36 | 62.65 | 62.65 | 0.02% | 14,726,870 |
| Feb 4, 2026 | 60.50 | 62.86 | 60.38 | 62.64 | 62.64 | 3.54% | 27,516,759 |
| Feb 3, 2026 | 60.35 | 61.05 | 59.83 | 60.50 | 60.50 | 0.57% | 13,127,490 |
| Feb 2, 2026 | 61.76 | 62.05 | 60.12 | 60.16 | 60.16 | -2.56% | 19,441,890 |
| Jan 30, 2026 | 61.81 | 62.82 | 61.68 | 61.74 | 61.74 | -0.64% | 13,945,414 |
| Jan 29, 2026 | 62.15 | 62.53 | 61.37 | 62.14 | 62.14 | 0.05% | 18,227,490 |
| Jan 28, 2026 | 62.50 | 62.75 | 61.61 | 62.11 | 62.11 | -0.38% | 22,648,050 |
| Jan 27, 2026 | 61.16 | 63.43 | 60.69 | 62.35 | 62.35 | 3.09% | 40,255,916 |
| Jan 26, 2026 | 61.34 | 61.72 | 60.35 | 60.48 | 60.48 | -1.32% | 23,719,135 |
| Jan 23, 2026 | 61.25 | 62.02 | 61.13 | 61.29 | 61.29 | 0.26% | 23,010,220 |
| Jan 22, 2026 | 60.98 | 61.90 | 60.86 | 61.13 | 61.13 | 0.66% | 16,912,550 |
| Jan 21, 2026 | 61.80 | 61.82 | 60.70 | 60.73 | 60.73 | -1.48% | 13,871,365 |
| Jan 20, 2026 | 61.16 | 61.88 | 61.01 | 61.64 | 61.64 | 0.85% | 12,623,473 |
| Jan 19, 2026 | 61.16 | 61.51 | 60.89 | 61.12 | 61.12 | -0.13% | 10,657,489 |
| Jan 16, 2026 | 61.14 | 61.93 | 61.12 | 61.20 | 61.20 | -0.21% | 14,391,504 |
| Jan 15, 2026 | 60.51 | 61.56 | 60.36 | 61.33 | 61.33 | 1.29% | 14,947,385 |
| Jan 14, 2026 | 61.22 | 61.64 | 60.31 | 60.55 | 60.55 | -1.09% | 17,684,770 |
| Jan 13, 2026 | 62.25 | 62.48 | 61.09 | 61.22 | 61.22 | -1.65% | 22,209,030 |
| Jan 12, 2026 | 63.54 | 63.73 | 62.15 | 62.25 | 62.25 | -2.01% | 17,082,790 |
| Jan 9, 2026 | 63.51 | 63.99 | 63.12 | 63.53 | 63.53 | 0.60% | 9,814,482 |
| Jan 8, 2026 | 64.36 | 64.36 | 63.11 | 63.15 | 63.15 | -2.14% | 16,280,492 |
| Jan 7, 2026 | 64.38 | 64.98 | 63.73 | 64.53 | 64.53 | 0.23% | 11,614,010 |
| Jan 6, 2026 | 64.40 | 64.68 | 63.69 | 64.38 | 64.38 | -0.19% | 14,287,950 |
| Jan 5, 2026 | 64.79 | 64.82 | 63.70 | 64.50 | 64.50 | -0.42% | 14,359,930 |
| Dec 31, 2025 | 64.44 | 65.01 | 64.11 | 64.77 | 64.77 | 0.42% | 8,391,073 |
| Dec 30, 2025 | 63.03 | 64.75 | 63.00 | 64.50 | 64.50 | 2.09% | 11,280,200 |
| Dec 29, 2025 | 63.65 | 64.31 | 63.05 | 63.18 | 63.18 | -0.83% | 9,425,057 |
| Dec 26, 2025 | 63.76 | 63.83 | 63.21 | 63.71 | 63.71 | 0.30% | 6,357,572 |
| Dec 25, 2025 | 63.06 | 63.99 | 62.78 | 63.52 | 63.52 | 0.70% | 6,256,270 |
| Dec 24, 2025 | 62.78 | 63.68 | 62.51 | 63.08 | 63.08 | 0.64% | 9,578,597 |
| Dec 23, 2025 | 62.83 | 63.25 | 61.71 | 62.68 | 62.68 | -0.22% | 11,735,450 |
| Dec 22, 2025 | 60.90 | 63.47 | 60.85 | 62.82 | 62.82 | 1.21% | 17,680,484 |
| Dec 19, 2025 | 62.14 | 62.88 | 62.07 | 62.07 | 62.07 | -0.37% | 8,455,995 |
| Dec 18, 2025 | 62.09 | 62.44 | 61.85 | 62.30 | 62.30 | 0.35% | 6,326,960 |
| Dec 17, 2025 | 61.36 | 62.35 | 61.08 | 62.08 | 62.08 | 1.17% | 9,973,283 |
| Dec 16, 2025 | 62.26 | 62.31 | 61.30 | 61.36 | 61.36 | -1.18% | 8,309,571 |
| Dec 15, 2025 | 61.95 | 62.52 | 61.71 | 62.09 | 62.09 | 0.23% | 9,553,993 |
| Dec 12, 2025 | 61.49 | 61.95 | 61.04 | 61.95 | 61.95 | 0.73% | 13,501,540 |
| Dec 11, 2025 | 61.81 | 62.49 | 61.50 | 61.50 | 61.50 | -0.49% | 9,916,618 |
| Dec 10, 2025 | 62.12 | 62.38 | 61.55 | 61.80 | 61.80 | -0.52% | 10,906,590 |
| Dec 9, 2025 | 63.45 | 63.46 | 62.00 | 62.12 | 62.12 | -2.10% | 15,108,640 |
| Dec 8, 2025 | 64.11 | 64.38 | 63.28 | 63.45 | 63.45 | -0.75% | 8,996,800 |
| Dec 5, 2025 | 63.69 | 64.21 | 63.28 | 63.93 | 63.93 | 0.17% | 9,913,398 |
| Dec 4, 2025 | 64.63 | 64.85 | 63.53 | 63.82 | 63.82 | -1.25% | 9,307,266 |
| Dec 3, 2025 | 64.55 | 65.21 | 64.03 | 64.63 | 64.63 | 0.36% | 10,028,900 |
| Dec 2, 2025 | 64.87 | 65.25 | 63.97 | 64.40 | 64.40 | -0.68% | 10,114,800 |
| Dec 1, 2025 | 65.51 | 65.73 | 64.03 | 64.84 | 64.84 | -1.58% | 15,869,042 |
| Nov 28, 2025 | 64.80 | 66.11 | 64.50 | 65.88 | 65.88 | 2.06% | 10,802,300 |
| Nov 27, 2025 | 64.60 | 65.27 | 64.37 | 64.55 | 64.55 | -0.39% | 5,708,247 |
| Nov 26, 2025 | 64.50 | 64.98 | 64.20 | 64.80 | 64.80 | 0.54% | 5,665,648 |
| Nov 25, 2025 | 63.97 | 65.00 | 63.88 | 64.45 | 64.45 | 1.24% | 7,019,341 |
| Nov 24, 2025 | 64.27 | 64.40 | 63.51 | 63.66 | 63.66 | -0.58% | 8,236,488 |
| Nov 21, 2025 | 64.54 | 64.95 | 63.99 | 64.03 | 64.03 | -1.20% | 8,577,092 |
| Nov 20, 2025 | 65.50 | 65.73 | 64.80 | 64.81 | 64.81 | -0.75% | 7,199,055 |
| Nov 19, 2025 | 65.14 | 65.60 | 64.90 | 65.30 | 65.30 | 0.25% | 5,594,736 |
| Nov 18, 2025 | 65.80 | 65.90 | 65.02 | 65.14 | 65.14 | -1.00% | 5,403,811 |
| Nov 17, 2025 | 65.80 | 66.30 | 65.14 | 65.80 | 65.80 | - | 6,466,389 |
| Nov 14, 2025 | 66.20 | 66.51 | 65.70 | 65.80 | 65.80 | -1.26% | 6,998,928 |
| Nov 13, 2025 | 66.44 | 66.78 | 65.61 | 66.64 | 66.64 | 0.30% | 8,204,682 |
| Nov 12, 2025 | 67.18 | 67.20 | 66.44 | 66.44 | 66.44 | -0.95% | 7,834,655 |
| Nov 11, 2025 | 67.30 | 67.36 | 66.60 | 67.08 | 67.08 | -0.18% | 6,478,408 |
| Nov 10, 2025 | 67.94 | 67.97 | 66.87 | 67.20 | 67.20 | -1.22% | 8,117,802 |
| Nov 7, 2025 | 67.86 | 68.73 | 67.40 | 68.03 | 68.03 | 0.77% | 9,357,387 |
| Nov 6, 2025 | 67.21 | 67.69 | 66.85 | 67.51 | 67.51 | 0.49% | 7,014,019 |
| Nov 5, 2025 | 66.30 | 67.39 | 65.82 | 67.18 | 67.18 | 0.76% | 6,917,937 |
| Nov 4, 2025 | 66.16 | 67.30 | 66.01 | 66.67 | 66.67 | 0.62% | 8,963,524 |
| Nov 3, 2025 | 67.60 | 67.75 | 66.17 | 66.26 | 66.26 | -1.84% | 9,052,414 |
| Oct 31, 2025 | 67.48 | 68.41 | 67.17 | 67.50 | 67.50 | 0.07% | 10,898,590 |
| Oct 30, 2025 | 67.45 | 68.50 | 67.25 | 67.45 | 67.45 | 0.13% | 12,382,680 |
| Oct 29, 2025 | 67.24 | 67.65 | 66.87 | 67.36 | 67.36 | -0.25% | 7,991,943 |
| Oct 28, 2025 | 68.08 | 68.21 | 66.75 | 67.53 | 67.53 | -1.24% | 16,212,620 |
| Oct 27, 2025 | 67.24 | 69.06 | 66.80 | 68.38 | 68.38 | 1.71% | 15,457,580 |
| Oct 24, 2025 | 67.00 | 67.66 | 66.90 | 67.23 | 67.23 | 0.52% | 11,820,770 |
| Oct 23, 2025 | 64.76 | 67.09 | 64.48 | 66.88 | 66.88 | 3.26% | 17,137,110 |
| Oct 22, 2025 | 65.30 | 65.64 | 64.34 | 64.77 | 64.77 | -1.57% | 11,493,760 |
| Oct 21, 2025 | 66.00 | 66.55 | 65.07 | 65.80 | 65.80 | 0.35% | 15,647,200 |
| Oct 20, 2025 | 64.59 | 65.82 | 63.66 | 65.57 | 65.57 | 3.29% | 24,357,450 |
| Oct 17, 2025 | 64.87 | 65.06 | 63.30 | 63.48 | 63.48 | -5.08% | 28,330,700 |
| Oct 16, 2025 | 66.83 | 67.35 | 66.56 | 66.88 | 66.88 | 0.47% | 15,342,940 |
| Oct 15, 2025 | 67.83 | 68.09 | 65.38 | 66.57 | 66.57 | -0.11% | 19,003,000 |
| Oct 14, 2025 | 70.05 | 70.25 | 66.28 | 66.64 | 66.64 | -4.18% | 23,370,970 |
| Oct 13, 2025 | 68.55 | 69.99 | 68.08 | 69.55 | 69.55 | -1.02% | 11,905,800 |
| Oct 10, 2025 | 71.00 | 72.10 | 70.17 | 70.27 | 69.37 | -2.24% | 13,483,990 |
| Oct 9, 2025 | 72.32 | 72.50 | 70.34 | 71.88 | 70.96 | -2.08% | 18,516,870 |
| Sep 30, 2025 | 73.09 | 73.45 | 71.50 | 73.41 | 72.47 | 0.84% | 12,786,410 |