Skip to main content
Zhuzhou Feilu High-Tech Materials Co., Ltd. (SHE:300665)
China flag China · Delayed Price · Currency is CNY
8.49
+0.21 (2.54%)
Apr 30, 2026, 3:04 PM CST

SHE:300665 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.308.648.308.498.492.54%9,369,000
Apr 29, 20268.078.378.018.288.282.73%11,169,232
Apr 28, 20267.908.287.888.068.062.28%14,228,900
Apr 27, 20267.687.927.617.887.881.94%6,294,325
Apr 24, 20267.567.777.517.737.731.84%4,766,566
Apr 23, 20267.687.697.507.597.59-0.91%4,617,500
Apr 22, 20267.787.787.647.667.66-0.91%3,747,666
Apr 21, 20267.757.847.697.737.73-0.90%4,123,820
Apr 20, 20267.697.827.637.807.801.56%4,501,320
Apr 17, 20267.787.837.627.687.68-1.03%4,698,500
Apr 16, 20267.707.817.517.767.761.97%5,418,500
Apr 15, 20267.667.717.577.617.61-0.78%4,183,840
Apr 14, 20267.757.767.557.677.67-0.13%4,587,614
Apr 13, 20267.787.797.587.687.68-0.65%5,368,831
Apr 10, 20267.787.847.687.737.730.26%4,953,086
Apr 9, 20267.867.897.657.717.71-2.65%7,134,211
Apr 8, 20267.667.927.657.927.925.04%8,894,100
Apr 7, 20267.157.557.117.547.544.58%9,026,466
Apr 3, 20267.567.567.167.217.21-4.12%6,780,611
Apr 2, 20267.707.757.477.527.52-2.34%6,692,011
Apr 1, 20267.727.767.607.707.701.99%8,718,827
Mar 31, 20267.697.967.537.557.55-1.95%11,587,710
Mar 30, 20267.517.867.407.707.701.72%9,726,692
Mar 27, 20267.317.587.187.577.573.42%8,517,900
Mar 26, 20267.517.637.227.327.32-2.27%8,335,100
Mar 25, 20267.427.557.417.497.491.90%7,641,280
Mar 24, 20267.097.386.957.357.355.76%10,919,420
Mar 23, 20267.217.336.866.956.95-5.83%10,498,110
Mar 20, 20267.727.787.367.387.38-4.40%8,415,936
Mar 19, 20267.917.987.697.727.72-3.86%5,512,100
Mar 18, 20267.908.057.838.038.031.77%5,217,136
Mar 17, 20268.158.167.877.897.89-2.59%5,228,700
Mar 16, 20268.088.258.028.108.100.25%5,448,865
Mar 13, 20268.078.268.038.088.080.12%5,426,703
Mar 12, 20268.238.258.048.078.07-1.47%5,778,200
Mar 11, 20268.348.408.188.198.19-1.33%4,605,037
Mar 10, 20268.158.338.138.308.302.47%5,465,600
Mar 9, 20268.108.227.988.108.10-1.10%7,189,520
Mar 6, 20267.918.197.918.198.193.02%7,527,456
Mar 5, 20267.938.037.857.957.952.19%6,155,406
Mar 4, 20267.777.927.687.787.78-1.14%7,516,809
Mar 3, 20268.188.247.847.877.87-3.67%9,326,806
Mar 2, 20268.498.508.158.178.17-4.33%9,346,320
Feb 27, 20268.548.598.448.548.54-6,596,026
Feb 26, 20268.788.818.548.548.54-2.73%6,998,340
Feb 25, 20268.728.838.698.788.780.80%6,557,140
Feb 24, 20268.538.758.538.718.712.47%7,599,600
Feb 13, 20268.458.628.378.508.500.47%8,933,760
Feb 12, 20268.448.598.188.468.46-3.53%16,681,181
Feb 11, 20268.868.888.748.778.77-0.68%6,421,880
Feb 10, 20268.888.938.838.838.83-0.56%5,122,309
Feb 9, 20268.928.938.818.888.881.02%5,398,520
Feb 6, 20268.808.878.708.798.79-0.11%4,708,120
Feb 5, 20268.828.948.768.808.80-0.45%5,430,346
Feb 4, 20268.788.968.738.848.841.14%6,470,951
Feb 3, 20268.618.778.598.748.742.58%4,914,969
Feb 2, 20268.638.798.518.528.52-2.74%7,793,425
Jan 30, 20268.498.798.498.768.762.10%8,684,480
Jan 29, 20268.698.808.578.588.58-1.38%7,313,409
Jan 28, 20268.858.928.688.708.70-1.92%7,389,396
Jan 27, 20269.069.098.668.878.87-2.31%11,444,670
Jan 26, 20269.339.359.069.089.08-2.26%10,558,700
Jan 23, 20269.289.309.209.299.29-7,984,400
Jan 22, 20269.189.309.139.299.291.20%8,432,837
Jan 21, 20269.159.199.069.189.180.33%5,485,320
Jan 20, 20269.229.279.149.159.15-0.54%7,255,092
Jan 19, 20269.199.219.079.209.200.22%6,935,120
Jan 16, 20269.059.259.059.189.181.32%7,740,094
Jan 15, 20269.169.189.059.069.06-0.98%8,555,400
Jan 14, 20269.229.279.109.159.15-0.76%12,222,060
Jan 13, 20269.259.269.109.229.22-0.11%10,812,660
Jan 12, 20269.259.279.179.239.23-0.22%13,701,280
Jan 9, 20269.299.369.189.259.25-0.32%16,304,820
Jan 8, 20269.389.399.269.289.28-1.59%12,684,510
Jan 7, 20269.279.539.209.439.431.73%16,133,010
Jan 6, 20269.309.349.209.279.27-0.75%13,960,550
Jan 5, 20269.759.769.279.349.34-4.30%32,338,100
Dec 31, 20259.7710.089.679.769.760.41%16,058,020
Dec 30, 20259.9910.059.669.729.72-3.86%12,660,150
Dec 29, 20259.8610.269.8010.1110.112.54%18,605,230
Dec 26, 20259.829.929.699.869.860.31%7,323,372
Dec 25, 20259.969.999.709.839.83-1.21%9,349,212
Dec 24, 20259.9310.009.839.959.950.71%9,521,788
Dec 23, 20259.6510.089.569.889.882.07%16,580,400
Dec 22, 20259.679.759.559.689.681.04%6,221,676
Dec 19, 20259.459.609.439.589.580.95%5,221,518
Dec 18, 20259.359.619.319.499.490.85%6,401,155
Dec 17, 20259.449.479.189.419.41-0.11%7,934,900
Dec 16, 20259.589.899.299.429.42-2.28%10,410,090
Dec 15, 20259.399.759.259.649.642.66%11,214,600
Dec 12, 20259.259.779.219.399.391.29%12,005,640
Dec 11, 20259.459.499.229.279.27-1.90%7,631,780
Dec 10, 20259.679.799.449.459.45-3.08%8,418,300
Dec 9, 20259.679.809.609.759.750.62%7,354,632
Dec 8, 20259.729.809.629.699.690.31%6,579,900
Dec 5, 20259.669.679.399.669.660.73%9,479,282
Dec 4, 20259.609.899.499.599.59-0.93%10,365,510
Dec 3, 20259.639.809.479.689.680.41%8,419,101
Dec 2, 20259.909.919.579.649.64-2.43%9,387,275
Dec 1, 20259.8210.259.809.889.880.92%15,923,060