Hubei Feilihua Quartz Glass Co Recent Share Price (SHE:300395)

SHE:300395 - Hubei Feilihua Quartz Glass Co Ltd Hubei Feilihua Quartz Glass Co
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 May 2017	CNY	10.4	10.5867	10.18	10.1867	10.1867	-0.267 (-2.55%)	3,533,563
3 May 2017	CNY	10.28	10.6	10.2	10.4533	10.4533	+0.067 (+0.64%)	3,895,393
2 May 2017	CNY	9.9933	10.6467	9.8	10.3867	10.3867	+0.393 (+3.94%)	5,590,834
28 Apr 2017	CNY	9.9333	10.0667	9.8	9.9933	9.9933	+0.013 (+0.13%)	2,107,500
27 Apr 2017	CNY	10.2533	10.26	9.5467	9.98	9.98	+3.21 (+47.41%)	3,109,509
27 Apr 2017	15-for-10 split
26 Apr 2017	CNY	10.2356	10.3111	10.1156	10.1556	10.1556	-0.124 (-1.21%)	2,671,949
25 Apr 2017	CNY	10.0889	10.32	9.9022	10.28	10.28	+0.293 (+2.94%)	4,854,368
24 Apr 2017	CNY	10.0044	10.0844	9.7467	9.9867	9.9867	+0.076 (+0.76%)	4,365,231
21 Apr 2017	CNY	9.76	9.9689	9.76	9.9111	9.9111	+0.138 (+1.41%)	3,342,042
20 Apr 2017	CNY	9.8133	9.9511	9.6667	9.7733	9.7733	-0.067 (-0.68%)	3,331,260
19 Apr 2017	CNY	9.9867	9.9867	9.6044	9.84	9.84	-0.218 (-2.17%)	5,348,022
18 Apr 2017	CNY	10.2667	10.3067	10.0044	10.0578	10.0578	-0.2 (-1.95%)	3,255,174
17 Apr 2017	CNY	10.4133	10.5156	10.1422	10.2578	10.2578	-0.129 (-1.24%)	5,484,548
14 Apr 2017	CNY	10.2933	10.3911	10.24	10.3867	10.3867	+0.08 (+0.78%)	3,594,847
13 Apr 2017	CNY	10.32	10.4089	10.2356	10.3067	10.3067	-0.013 (-0.13%)	4,158,344
12 Apr 2017	CNY	10.6356	10.7378	10.32	10.32	10.32	-0.302 (-2.84%)	6,053,985
11 Apr 2017	CNY	10.3867	10.6489	10.3556	10.6222	10.6222	+0.227 (+2.18%)	6,617,187
10 Apr 2017	CNY	10.5911	10.6444	10.3689	10.3956	10.3956	-0.227 (-2.13%)	5,541,363
7 Apr 2017	CNY	10.6578	10.7733	10.5911	10.6222	10.6222	-0.009 (-0.08%)	3,693,456
6 Apr 2017	CNY	10.5467	10.7511	10.5422	10.6311	10.6311	+0.031 (+0.29%)	4,240,467
5 Apr 2017	CNY	10.5289	10.6044	10.3111	10.6	10.6	+0.129 (+1.23%)	3,812,773
31 Mar 2017	CNY	10.4889	10.5733	10.3778	10.4711	10.4711	-0.018 (-0.17%)	4,448,799
30 Mar 2017	CNY	10.8756	10.8844	10.4444	10.4889	10.4889	-0.387 (-3.56%)	7,611,876
29 Mar 2017	CNY	11	11.0444	10.8178	10.8756	10.8756	-0.124 (-1.13%)	7,481,511
28 Mar 2017	CNY	11.1333	11.28	11	11	11	-0.196 (-1.75%)	6,835,360
27 Mar 2017	CNY	11.0533	11.2	10.8889	11.1956	11.1956	+0.138 (+1.25%)	11,653,924
24 Mar 2017	CNY	11.0533	11.1022	10.9289	11.0578	11.0578	-0.053 (-0.48%)	7,464,717
23 Mar 2017	CNY	11.0222	11.1556	10.8889	11.1111	11.1111	+0.08 (+0.73%)	14,444,023
22 Mar 2017	CNY	10.6356	11.08	10.6311	11.0311	11.0311	+0.298 (+2.77%)	15,988,153
21 Mar 2017	CNY	10.84	10.84	10.6844	10.7333	10.7333	-0.022 (-0.21%)	9,111,910