Hubei Feilihua Quartz Glass Co., Ltd. (SHE:300395)
China
· Delayed Price · Currency is CNY 80.32
+1.99 (2.54%)
At close: Dec 5, 2025
SHE:300395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.70 | 81.01 | 77.60 | 80.32 | 80.32 | 2.54% | 21,611,770 |
| Dec 4, 2025 | 75.03 | 79.47 | 75.02 | 78.33 | 78.33 | 3.64% | 21,957,748 |
| Dec 3, 2025 | 74.68 | 77.38 | 74.68 | 75.58 | 75.58 | 0.23% | 13,530,460 |
| Dec 2, 2025 | 76.32 | 77.09 | 74.86 | 75.41 | 75.41 | -1.66% | 13,301,469 |
| Dec 1, 2025 | 78.90 | 78.90 | 76.32 | 76.68 | 76.68 | -2.11% | 22,356,790 |
| Nov 28, 2025 | 78.07 | 80.00 | 77.00 | 78.33 | 78.33 | -0.36% | 17,804,630 |
| Nov 27, 2025 | 77.51 | 83.12 | 77.41 | 78.61 | 78.61 | 1.64% | 30,210,880 |
| Nov 26, 2025 | 76.06 | 79.50 | 75.50 | 77.34 | 77.34 | 0.26% | 24,649,400 |
| Nov 25, 2025 | 76.89 | 79.73 | 75.03 | 77.14 | 77.14 | 6.69% | 32,492,698 |
| Nov 24, 2025 | 72.37 | 73.26 | 71.03 | 72.30 | 72.30 | 3.95% | 21,260,321 |
| Nov 21, 2025 | 72.67 | 73.58 | 69.01 | 69.55 | 69.55 | -7.88% | 21,579,090 |
| Nov 20, 2025 | 76.00 | 77.38 | 74.17 | 75.50 | 75.50 | 3.20% | 19,577,110 |
| Nov 19, 2025 | 74.44 | 74.64 | 72.60 | 73.16 | 73.16 | -2.45% | 13,554,500 |
| Nov 18, 2025 | 73.72 | 76.97 | 72.58 | 75.00 | 75.00 | 0.59% | 17,267,760 |
| Nov 17, 2025 | 75.13 | 77.98 | 74.20 | 74.56 | 74.56 | -0.56% | 20,262,080 |
| Nov 14, 2025 | 77.70 | 78.45 | 74.59 | 74.98 | 74.98 | -6.33% | 21,834,340 |
| Nov 13, 2025 | 75.50 | 81.58 | 75.49 | 80.05 | 80.05 | 4.70% | 32,509,580 |
| Nov 12, 2025 | 75.00 | 76.80 | 73.10 | 76.46 | 76.46 | 1.11% | 20,330,600 |
| Nov 11, 2025 | 78.83 | 79.99 | 75.17 | 75.62 | 75.62 | -4.28% | 20,734,970 |
| Nov 10, 2025 | 78.04 | 81.00 | 75.86 | 79.00 | 79.00 | 1.30% | 24,157,290 |
| Nov 7, 2025 | 77.00 | 80.56 | 75.00 | 77.99 | 77.99 | -2.38% | 27,437,730 |
| Nov 6, 2025 | 75.00 | 81.80 | 74.01 | 79.89 | 79.89 | 7.11% | 37,390,230 |
| Nov 5, 2025 | 73.50 | 75.50 | 73.00 | 74.59 | 74.59 | -2.32% | 17,670,840 |
| Nov 4, 2025 | 77.00 | 78.38 | 75.75 | 76.36 | 76.36 | -1.74% | 15,493,290 |
| Nov 3, 2025 | 77.82 | 78.00 | 74.54 | 77.71 | 77.71 | -1.08% | 26,950,390 |
| Oct 31, 2025 | 83.44 | 84.44 | 78.38 | 78.56 | 78.56 | -5.69% | 35,431,380 |
| Oct 30, 2025 | 91.00 | 91.90 | 83.00 | 83.30 | 83.30 | -7.39% | 45,355,480 |
| Oct 29, 2025 | 91.00 | 96.84 | 89.03 | 89.95 | 89.95 | 2.22% | 44,045,730 |
| Oct 28, 2025 | 82.12 | 88.88 | 82.10 | 88.00 | 88.00 | 5.47% | 44,404,540 |
| Oct 27, 2025 | 85.51 | 87.20 | 82.17 | 83.44 | 83.44 | 2.33% | 44,123,190 |
| Oct 24, 2025 | 79.66 | 82.50 | 75.50 | 81.54 | 81.54 | 4.14% | 43,661,760 |
| Oct 23, 2025 | 79.00 | 81.20 | 75.85 | 78.30 | 78.30 | -3.23% | 32,279,360 |
| Oct 22, 2025 | 81.32 | 84.58 | 80.00 | 80.91 | 80.91 | 0.51% | 43,283,680 |
| Oct 21, 2025 | 72.00 | 81.42 | 72.00 | 80.50 | 80.50 | 14.17% | 42,652,950 |
| Oct 20, 2025 | 70.09 | 72.20 | 69.81 | 70.51 | 70.51 | 1.97% | 13,700,700 |
| Oct 17, 2025 | 71.46 | 71.67 | 68.79 | 69.15 | 69.15 | -3.23% | 11,484,480 |
| Oct 16, 2025 | 69.90 | 72.87 | 69.37 | 71.46 | 71.46 | 1.65% | 14,476,180 |
| Oct 15, 2025 | 68.68 | 70.77 | 68.00 | 70.30 | 70.30 | 2.51% | 14,590,420 |
| Oct 14, 2025 | 72.94 | 73.93 | 68.35 | 68.58 | 68.58 | -4.00% | 20,614,020 |
| Oct 13, 2025 | 70.02 | 73.11 | 70.00 | 71.44 | 71.44 | -3.05% | 19,286,850 |
| Oct 10, 2025 | 77.41 | 77.41 | 73.33 | 73.69 | 73.69 | -4.84% | 20,294,560 |
| Oct 9, 2025 | 75.73 | 81.20 | 75.73 | 77.44 | 77.44 | 2.30% | 24,691,110 |
| Sep 30, 2025 | 78.00 | 78.69 | 75.30 | 75.70 | 75.70 | -0.01% | 17,574,520 |
| Sep 29, 2025 | 72.10 | 76.49 | 72.10 | 75.71 | 75.71 | 5.24% | 24,742,760 |
| Sep 26, 2025 | 76.18 | 76.87 | 71.66 | 71.94 | 71.94 | -6.30% | 40,386,440 |
| Sep 25, 2025 | 79.27 | 80.44 | 75.08 | 76.78 | 76.78 | -4.55% | 38,263,250 |
| Sep 24, 2025 | 81.00 | 82.48 | 79.20 | 80.44 | 80.44 | -1.79% | 15,280,590 |
| Sep 23, 2025 | 86.35 | 89.28 | 79.50 | 81.91 | 81.91 | -1.86% | 29,924,270 |
| Sep 22, 2025 | 83.40 | 86.05 | 81.13 | 83.46 | 83.46 | 0.07% | 16,983,930 |
| Sep 19, 2025 | 87.11 | 89.00 | 82.62 | 83.40 | 83.40 | -4.46% | 20,205,520 |
| Sep 18, 2025 | 85.27 | 91.38 | 83.27 | 87.29 | 87.29 | 2.37% | 26,008,720 |
| Sep 17, 2025 | 84.00 | 86.91 | 83.18 | 85.27 | 85.27 | 2.59% | 18,498,080 |
| Sep 16, 2025 | 85.22 | 86.88 | 82.69 | 83.12 | 83.12 | -2.27% | 15,747,120 |
| Sep 15, 2025 | 86.75 | 87.24 | 83.86 | 85.05 | 85.05 | -0.18% | 17,754,760 |
| Sep 12, 2025 | 88.00 | 88.51 | 83.91 | 85.20 | 85.20 | -5.95% | 32,182,450 |
| Sep 11, 2025 | 89.77 | 93.99 | 88.00 | 90.59 | 90.59 | 8.86% | 41,496,100 |
| Sep 10, 2025 | 78.35 | 85.00 | 78.35 | 83.22 | 83.22 | 7.85% | 28,464,290 |
| Sep 9, 2025 | 79.65 | 80.15 | 76.77 | 77.16 | 77.16 | -2.92% | 18,313,450 |
| Sep 8, 2025 | 85.80 | 86.00 | 79.00 | 79.48 | 79.48 | -6.80% | 27,385,420 |
| Sep 5, 2025 | 80.10 | 86.20 | 80.10 | 85.28 | 85.28 | 6.29% | 26,592,540 |
| Sep 4, 2025 | 83.93 | 87.00 | 79.10 | 80.23 | 80.23 | -3.05% | 27,201,050 |
| Sep 3, 2025 | 84.18 | 85.59 | 82.40 | 82.75 | 82.75 | -1.69% | 22,727,810 |
| Sep 2, 2025 | 91.50 | 92.55 | 83.33 | 84.17 | 84.17 | -9.05% | 41,760,990 |
| Sep 1, 2025 | 91.00 | 93.44 | 88.77 | 92.55 | 92.55 | -3.00% | 40,388,110 |
| Aug 29, 2025 | 107.42 | 108.59 | 91.70 | 95.41 | 95.41 | -9.31% | 52,392,570 |
| Aug 28, 2025 | 92.90 | 107.00 | 92.32 | 105.20 | 105.20 | 13.95% | 36,299,900 |
| Aug 27, 2025 | 92.80 | 98.35 | 90.05 | 92.32 | 92.32 | -1.37% | 27,072,540 |
| Aug 26, 2025 | 97.97 | 98.50 | 92.35 | 93.60 | 93.60 | -5.96% | 29,931,940 |
| Aug 25, 2025 | 102.02 | 104.00 | 97.97 | 99.53 | 99.53 | -1.24% | 25,617,170 |
| Aug 22, 2025 | 92.51 | 105.88 | 92.30 | 100.78 | 100.78 | 7.89% | 32,848,630 |
| Aug 21, 2025 | 93.70 | 97.50 | 90.80 | 93.41 | 93.41 | 0.12% | 19,220,700 |
| Aug 20, 2025 | 93.84 | 95.50 | 89.58 | 93.30 | 93.30 | -1.89% | 28,990,710 |
| Aug 19, 2025 | 99.00 | 100.01 | 93.97 | 95.10 | 95.10 | -7.23% | 28,829,110 |
| Aug 18, 2025 | 99.01 | 104.07 | 95.89 | 102.51 | 102.51 | 3.23% | 27,521,160 |
| Aug 15, 2025 | 89.47 | 100.88 | 89.46 | 99.30 | 99.30 | 12.70% | 30,914,090 |
| Aug 14, 2025 | 88.00 | 91.17 | 87.01 | 88.11 | 88.11 | -3.35% | 30,096,200 |
| Aug 13, 2025 | 77.50 | 91.16 | 77.50 | 91.16 | 91.16 | 19.99% | 48,503,060 |
| Aug 12, 2025 | 75.91 | 76.93 | 74.25 | 75.97 | 75.97 | 0.52% | 17,585,510 |
| Aug 11, 2025 | 77.54 | 78.32 | 74.75 | 75.58 | 75.58 | -0.43% | 20,557,170 |
| Aug 8, 2025 | 75.23 | 78.91 | 75.01 | 75.91 | 75.91 | -0.01% | 16,780,070 |
| Aug 7, 2025 | 76.48 | 78.50 | 75.08 | 75.92 | 75.92 | -0.76% | 18,265,600 |
| Aug 6, 2025 | 77.52 | 79.58 | 75.65 | 76.50 | 76.50 | -1.86% | 17,393,020 |
| Aug 5, 2025 | 78.03 | 80.26 | 76.92 | 77.95 | 77.95 | 0.72% | 19,895,290 |
| Aug 4, 2025 | 80.53 | 81.50 | 75.70 | 77.39 | 77.39 | -5.25% | 36,788,850 |
| Aug 1, 2025 | 83.63 | 84.20 | 80.88 | 81.68 | 81.68 | -3.22% | 19,695,760 |
| Jul 31, 2025 | 81.62 | 86.88 | 81.62 | 84.40 | 84.40 | 5.47% | 27,617,250 |
| Jul 30, 2025 | 81.38 | 83.83 | 78.51 | 80.02 | 80.02 | -3.64% | 24,503,630 |
| Jul 29, 2025 | 80.74 | 83.10 | 78.00 | 83.04 | 83.04 | 2.86% | 24,019,790 |
| Jul 28, 2025 | 76.76 | 82.55 | 76.00 | 80.73 | 80.73 | 6.08% | 29,233,170 |
| Jul 25, 2025 | 77.71 | 77.99 | 74.10 | 76.10 | 76.10 | -2.15% | 19,175,380 |
| Jul 24, 2025 | 74.10 | 81.52 | 73.19 | 77.77 | 77.77 | 7.98% | 33,826,850 |
| Jul 23, 2025 | 71.43 | 72.78 | 68.98 | 72.02 | 72.02 | -1.00% | 29,674,330 |
| Jul 22, 2025 | 72.01 | 74.20 | 70.81 | 72.75 | 72.75 | 4.23% | 29,353,890 |
| Jul 21, 2025 | 65.61 | 73.03 | 65.00 | 69.80 | 69.80 | 10.79% | 40,894,690 |
| Jul 18, 2025 | 63.00 | 66.60 | 62.00 | 63.00 | 63.00 | -0.63% | 23,652,750 |
| Jul 17, 2025 | 60.77 | 67.30 | 59.50 | 63.40 | 63.40 | 4.43% | 29,526,570 |
| Jul 16, 2025 | 59.58 | 63.08 | 58.30 | 60.71 | 60.71 | 2.88% | 22,639,510 |
| Jul 15, 2025 | 57.16 | 59.99 | 56.01 | 59.01 | 59.01 | 7.00% | 25,343,340 |
| Jul 14, 2025 | 56.78 | 62.88 | 55.00 | 55.15 | 55.15 | 1.53% | 31,554,300 |
| Jul 11, 2025 | 52.35 | 55.35 | 52.35 | 54.32 | 54.32 | 3.76% | 19,285,460 |