Hubei Feilihua Quartz Glass Co., Ltd. (SHE:300395)
China
· Delayed Price · Currency is CNY 107.09
-1.61 (-1.48%)
Apr 28, 2026, 3:05 PM CST
SHE:300395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.00 | 110.33 | 104.78 | 107.09 | 107.09 | -1.48% | 26,618,750 |
| Apr 27, 2026 | 110.11 | 111.00 | 107.68 | 108.70 | 108.70 | 0.60% | 27,006,040 |
| Apr 24, 2026 | 110.19 | 112.86 | 106.88 | 108.05 | 108.05 | -1.94% | 34,967,030 |
| Apr 23, 2026 | 124.01 | 127.08 | 110.00 | 110.19 | 110.19 | -8.27% | 57,953,430 |
| Apr 22, 2026 | 111.90 | 121.48 | 111.60 | 120.13 | 120.13 | 6.88% | 42,837,870 |
| Apr 21, 2026 | 110.00 | 113.66 | 109.48 | 112.40 | 112.40 | 1.34% | 30,844,760 |
| Apr 20, 2026 | 111.80 | 114.66 | 110.00 | 110.91 | 110.91 | -1.15% | 33,611,750 |
| Apr 17, 2026 | 107.55 | 114.94 | 107.10 | 112.20 | 112.20 | 2.99% | 38,476,570 |
| Apr 16, 2026 | 108.74 | 110.44 | 105.60 | 108.94 | 108.94 | 1.91% | 27,927,990 |
| Apr 15, 2026 | 110.63 | 113.45 | 105.73 | 106.90 | 106.90 | -2.95% | 39,715,610 |
| Apr 14, 2026 | 108.60 | 111.66 | 108.45 | 110.15 | 110.15 | 1.15% | 41,076,810 |
| Apr 13, 2026 | 101.66 | 110.85 | 101.61 | 108.90 | 108.90 | 7.67% | 43,443,800 |
| Apr 10, 2026 | 99.45 | 104.20 | 99.42 | 101.14 | 101.14 | 3.23% | 32,235,370 |
| Apr 9, 2026 | 98.00 | 99.47 | 97.50 | 97.98 | 97.98 | -2.06% | 21,812,090 |
| Apr 8, 2026 | 98.98 | 100.31 | 97.00 | 100.04 | 100.04 | 5.36% | 31,869,390 |
| Apr 7, 2026 | 95.01 | 98.50 | 94.50 | 94.95 | 94.95 | 1.27% | 22,781,850 |
| Apr 3, 2026 | 92.05 | 95.62 | 91.48 | 93.76 | 93.76 | 2.66% | 22,143,040 |
| Apr 2, 2026 | 93.84 | 94.20 | 90.10 | 91.33 | 91.33 | -3.66% | 16,662,980 |
| Apr 1, 2026 | 94.49 | 96.90 | 93.50 | 94.80 | 94.80 | 3.72% | 20,833,240 |
| Mar 31, 2026 | 94.89 | 95.48 | 91.20 | 91.40 | 91.40 | -4.64% | 19,566,480 |
| Mar 30, 2026 | 92.71 | 96.70 | 91.53 | 95.85 | 95.85 | 1.75% | 19,736,200 |
| Mar 27, 2026 | 92.00 | 95.80 | 91.30 | 94.20 | 94.20 | 0.08% | 16,311,233 |
| Mar 26, 2026 | 96.53 | 97.74 | 93.59 | 94.12 | 94.12 | -3.07% | 19,287,800 |
| Mar 25, 2026 | 96.02 | 99.89 | 96.02 | 97.10 | 97.10 | 2.25% | 24,546,970 |
| Mar 24, 2026 | 93.86 | 95.06 | 90.38 | 94.96 | 94.96 | 2.87% | 23,037,780 |
| Mar 23, 2026 | 93.96 | 96.96 | 91.33 | 92.31 | 92.31 | -5.68% | 27,448,840 |
| Mar 20, 2026 | 101.98 | 102.60 | 97.64 | 97.87 | 97.87 | -3.12% | 27,556,191 |
| Mar 19, 2026 | 105.00 | 105.79 | 100.01 | 101.02 | 101.02 | -7.58% | 31,150,650 |
| Mar 18, 2026 | 110.72 | 111.65 | 106.15 | 109.30 | 109.30 | -0.05% | 26,308,310 |
| Mar 17, 2026 | 124.50 | 126.22 | 109.22 | 109.35 | 109.35 | -7.84% | 46,587,360 |
| Mar 16, 2026 | 113.10 | 118.80 | 109.18 | 118.65 | 118.65 | 4.17% | 45,879,880 |
| Mar 13, 2026 | 112.00 | 115.19 | 108.01 | 113.90 | 113.90 | 0.98% | 38,487,066 |
| Mar 12, 2026 | 113.72 | 117.00 | 110.15 | 112.79 | 112.79 | -0.12% | 24,480,970 |
| Mar 11, 2026 | 113.90 | 118.33 | 112.30 | 112.93 | 112.93 | -0.50% | 30,827,590 |
| Mar 10, 2026 | 110.15 | 115.66 | 109.92 | 113.50 | 113.50 | 5.93% | 35,740,701 |
| 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 |