Hubei Feilihua Quartz Glass Co., Ltd. (SHE:300395)
China
· Delayed Price · Currency is CNY 107.15
-3.14 (-2.85%)
At close: Mar 9, 2026
SHE:300395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 106.63 | 107.55 | 100.60 | 107.15 | 107.15 | -2.85% | 32,159,370 |
| Mar 6, 2026 | 112.61 | 113.30 | 109.83 | 110.29 | 110.29 | -2.81% | 24,230,570 |
| Mar 5, 2026 | 114.93 | 117.99 | 111.22 | 113.48 | 113.48 | 2.43% | 40,475,830 |
| Mar 4, 2026 | 111.18 | 113.86 | 109.00 | 110.79 | 110.79 | -1.46% | 35,957,180 |
| Mar 3, 2026 | 130.80 | 130.82 | 112.00 | 112.43 | 112.43 | -13.18% | 64,722,020 |
| Mar 2, 2026 | 134.32 | 135.88 | 128.10 | 129.50 | 129.50 | -3.59% | 44,387,150 |
| Feb 27, 2026 | 127.43 | 134.93 | 124.91 | 134.32 | 134.32 | 3.31% | 62,762,680 |
| Feb 26, 2026 | 123.02 | 132.50 | 122.81 | 130.02 | 130.02 | 5.21% | 64,819,690 |
| Feb 25, 2026 | 103.00 | 124.63 | 102.00 | 123.58 | 123.58 | 18.99% | 77,865,900 |
| Feb 24, 2026 | 99.00 | 105.70 | 98.46 | 103.86 | 103.86 | 8.27% | 42,023,240 |
| Feb 13, 2026 | 99.42 | 99.90 | 95.81 | 95.93 | 95.93 | -4.47% | 23,580,471 |
| Feb 12, 2026 | 99.00 | 101.88 | 97.30 | 100.42 | 100.42 | 1.43% | 32,302,470 |
| Feb 11, 2026 | 96.91 | 104.60 | 96.91 | 99.00 | 99.00 | 3.29% | 41,150,180 |
| Feb 10, 2026 | 93.87 | 99.29 | 92.90 | 95.85 | 95.85 | 1.65% | 30,495,280 |
| Feb 9, 2026 | 88.86 | 94.94 | 87.88 | 94.29 | 94.29 | 8.23% | 30,209,260 |
| Feb 6, 2026 | 88.01 | 89.55 | 84.56 | 87.12 | 87.12 | -2.87% | 19,501,840 |
| Feb 5, 2026 | 93.50 | 93.50 | 89.69 | 89.69 | 89.69 | -5.83% | 23,886,300 |
| Feb 4, 2026 | 93.95 | 96.01 | 92.38 | 95.24 | 95.24 | 0.35% | 23,126,640 |
| Feb 3, 2026 | 93.00 | 95.31 | 89.68 | 94.91 | 94.91 | 3.16% | 25,688,360 |
| Feb 2, 2026 | 96.31 | 99.69 | 92.00 | 92.00 | 92.00 | -4.23% | 19,770,890 |
| Jan 30, 2026 | 93.13 | 97.52 | 90.96 | 96.06 | 96.06 | 2.32% | 22,642,750 |
| Jan 29, 2026 | 96.55 | 98.20 | 93.78 | 93.88 | 93.88 | -4.43% | 23,560,110 |
| Jan 28, 2026 | 96.08 | 99.30 | 93.07 | 98.23 | 98.23 | 2.75% | 33,910,970 |
| Jan 27, 2026 | 92.25 | 96.48 | 90.58 | 95.60 | 95.60 | 2.96% | 27,545,473 |
| Jan 26, 2026 | 92.02 | 95.16 | 92.01 | 92.85 | 92.85 | -0.15% | 19,158,230 |
| Jan 23, 2026 | 96.00 | 96.50 | 92.59 | 92.99 | 92.99 | -2.27% | 21,081,470 |
| Jan 22, 2026 | 94.55 | 96.91 | 92.93 | 95.15 | 95.15 | 0.63% | 21,333,350 |
| Jan 21, 2026 | 90.92 | 95.00 | 90.30 | 94.55 | 94.55 | 3.67% | 21,245,520 |
| Jan 20, 2026 | 98.79 | 98.79 | 90.20 | 91.20 | 91.20 | -7.74% | 34,142,220 |
| Jan 19, 2026 | 95.98 | 100.67 | 95.27 | 98.85 | 98.85 | 2.54% | 29,538,920 |
| Jan 16, 2026 | 94.00 | 97.90 | 93.00 | 96.40 | 96.40 | -1.08% | 37,254,591 |
| Jan 15, 2026 | 97.04 | 99.93 | 94.16 | 97.45 | 97.45 | 3.78% | 38,826,869 |
| Jan 14, 2026 | 90.85 | 95.15 | 90.85 | 93.90 | 93.90 | 3.37% | 28,953,320 |
| Jan 13, 2026 | 93.45 | 96.00 | 90.58 | 90.84 | 90.84 | -3.80% | 29,102,961 |
| Jan 12, 2026 | 94.23 | 95.48 | 93.25 | 94.43 | 94.43 | -1.25% | 27,781,822 |
| Jan 9, 2026 | 94.62 | 97.30 | 92.90 | 95.63 | 95.63 | 1.04% | 31,581,440 |
| Jan 8, 2026 | 96.22 | 97.77 | 93.80 | 94.65 | 94.65 | -3.27% | 36,791,450 |
| Jan 7, 2026 | 96.82 | 99.83 | 90.53 | 97.85 | 97.85 | -2.72% | 46,301,510 |
| Jan 6, 2026 | 103.62 | 107.00 | 99.00 | 100.59 | 100.59 | -1.94% | 33,424,080 |
| Jan 5, 2026 | 102.00 | 103.00 | 98.52 | 102.58 | 102.58 | 2.27% | 29,786,800 |
| Dec 31, 2025 | 105.19 | 105.34 | 99.89 | 100.30 | 100.30 | -3.84% | 33,840,670 |
| Dec 30, 2025 | 106.28 | 111.50 | 103.78 | 104.30 | 104.30 | -3.08% | 35,131,250 |
| Dec 29, 2025 | 106.98 | 109.29 | 103.00 | 107.62 | 107.62 | 3.27% | 34,735,114 |
| Dec 26, 2025 | 105.10 | 106.65 | 103.01 | 104.21 | 104.21 | -0.67% | 29,801,080 |
| Dec 25, 2025 | 108.03 | 108.95 | 104.18 | 104.91 | 104.91 | -3.71% | 32,062,970 |
| Dec 24, 2025 | 104.39 | 113.05 | 102.30 | 108.95 | 108.95 | 5.57% | 46,436,040 |
| Dec 23, 2025 | 97.00 | 106.66 | 96.50 | 103.20 | 103.20 | 6.13% | 45,962,126 |
| Dec 22, 2025 | 90.78 | 99.90 | 90.08 | 97.24 | 97.24 | 9.04% | 42,735,891 |
| Dec 19, 2025 | 93.57 | 93.87 | 89.03 | 89.18 | 89.18 | -3.28% | 28,331,670 |
| Dec 18, 2025 | 94.90 | 96.56 | 92.18 | 92.20 | 92.20 | -4.75% | 35,661,300 |
| Dec 17, 2025 | 90.86 | 97.49 | 90.86 | 96.80 | 96.80 | 4.65% | 47,671,830 |
| Dec 16, 2025 | 92.91 | 93.79 | 88.22 | 92.50 | 92.50 | 0.76% | 47,754,770 |
| Dec 15, 2025 | 83.70 | 94.99 | 82.21 | 91.80 | 91.80 | 8.52% | 47,881,770 |
| Dec 12, 2025 | 86.14 | 86.66 | 82.66 | 84.59 | 84.59 | -2.73% | 29,241,721 |
| Dec 11, 2025 | 91.80 | 92.80 | 86.86 | 86.96 | 86.96 | -3.37% | 33,899,283 |
| Dec 10, 2025 | 84.80 | 91.00 | 81.96 | 89.99 | 89.99 | 7.08% | 47,503,350 |
| Dec 9, 2025 | 82.01 | 86.49 | 82.01 | 84.04 | 84.04 | 3.00% | 28,947,550 |
| Dec 8, 2025 | 80.03 | 84.18 | 79.11 | 81.59 | 81.59 | 1.58% | 27,871,900 |
| 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 |