UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.66 +0.76 (+0.94%) GOLD FUTURES
2,335.00 +21.80 (+0.94%) DOW
39,043.95 -83.85 (-0.21%) Bitcoin GBP
48,833.88 +546.37 (+1.13%)
Zhuzhou Feilu High-Tech Materials Co., Ltd. (300665.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.12 | 5.22 | 5.04 | 5.04 | 5.04 | 3,256,200 |
| 26 Jun 2024 | 4.90 | 5.17 | 4.80 | 5.15 | 5.15 | 5,265,903 |
| 25 Jun 2024 | 4.89 | 5.03 | 4.86 | 4.93 | 4.93 | 4,043,760 |
| 24 Jun 2024 | 5.09 | 5.12 | 4.83 | 4.86 | 4.86 | 6,667,240 |
| 21 Jun 2024 | 5.07 | 5.35 | 5.00 | 5.19 | 5.19 | 6,434,140 |
| 20 Jun 2024 | 5.17 | 5.33 | 5.08 | 5.10 | 5.10 | 4,322,600 |
| 19 Jun 2024 | 5.16 | 5.33 | 5.11 | 5.23 | 5.23 | 4,362,340 |
| 18 Jun 2024 | 4.98 | 5.16 | 4.94 | 5.15 | 5.15 | 3,968,180 |
| 17 Jun 2024 | 5.09 | 5.09 | 4.95 | 4.97 | 4.97 | 3,779,876 |
| 14 Jun 2024 | 5.15 | 5.17 | 5.02 | 5.09 | 5.09 | 4,175,664 |
| 13 Jun 2024 | 5.26 | 5.29 | 5.05 | 5.15 | 5.15 | 5,151,400 |
| 12 Jun 2024 | 5.11 | 5.24 | 5.08 | 5.22 | 5.22 | 4,613,868 |
| 11 Jun 2024 | 5.10 | 5.14 | 4.88 | 5.11 | 5.11 | 5,350,608 |
| 07 Jun 2024 | 4.88 | 5.18 | 4.83 | 5.11 | 5.11 | 8,939,720 |
| 06 Jun 2024 | 5.20 | 5.24 | 4.69 | 4.75 | 4.75 | 10,602,120 |
| 05 Jun 2024 | 5.36 | 5.36 | 5.15 | 5.20 | 5.20 | 5,385,260 |
| 04 Jun 2024 | 5.62 | 5.68 | 5.13 | 5.38 | 5.38 | 8,121,960 |
| 03 Jun 2024 | 6.02 | 6.09 | 5.58 | 5.68 | 5.68 | 8,244,957 |
| 31 May 2024 | 5.99 | 6.09 | 5.94 | 6.03 | 6.03 | 2,580,400 |
| 30 May 2024 | 6.10 | 6.15 | 5.96 | 5.98 | 5.98 | 4,187,000 |
| 29 May 2024 | 5.98 | 6.14 | 5.91 | 6.10 | 6.10 | 4,326,020 |
| 28 May 2024 | 6.06 | 6.21 | 5.96 | 5.98 | 5.98 | 4,489,700 |
| 27 May 2024 | 6.07 | 6.11 | 5.84 | 6.08 | 6.08 | 4,808,620 |
| 24 May 2024 | 6.02 | 6.09 | 5.92 | 6.00 | 6.00 | 4,217,471 |
| 23 May 2024 | 6.26 | 6.30 | 5.98 | 6.02 | 6.02 | 5,578,100 |
| 22 May 2024 | 6.20 | 6.30 | 6.17 | 6.28 | 6.28 | 3,250,800 |
| 21 May 2024 | 6.39 | 6.42 | 6.15 | 6.20 | 6.20 | 4,941,520 |
| 20 May 2024 | 6.44 | 6.52 | 6.35 | 6.40 | 6.40 | 4,431,704 |
| 17 May 2024 | 6.28 | 6.49 | 6.24 | 6.43 | 6.43 | 7,307,041 |
| 16 May 2024 | 6.08 | 6.37 | 6.06 | 6.25 | 6.25 | 6,618,104 |
| 15 May 2024 | 6.08 | 6.18 | 5.99 | 6.08 | 6.08 | 4,286,000 |
| 14 May 2024 | 6.00 | 6.15 | 6.00 | 6.08 | 6.08 | 4,261,500 |
| 13 May 2024 | 6.24 | 6.24 | 5.95 | 6.00 | 6.00 | 7,514,200 |
| 10 May 2024 | 6.50 | 6.60 | 6.28 | 6.32 | 6.32 | 6,836,284 |
| 09 May 2024 | 6.40 | 6.65 | 6.37 | 6.53 | 6.53 | 6,926,300 |
| 08 May 2024 | 6.49 | 6.70 | 6.35 | 6.47 | 6.47 | 7,774,592 |
| 07 May 2024 | 6.41 | 6.52 | 6.35 | 6.51 | 6.51 | 6,730,844 |
| 06 May 2024 | 6.26 | 6.41 | 6.21 | 6.40 | 6.40 | 10,859,320 |
| 30 Apr 2024 | 6.32 | 6.40 | 6.09 | 6.19 | 6.19 | 8,253,000 |
| 29 Apr 2024 | 6.07 | 6.32 | 6.03 | 6.32 | 6.32 | 8,989,317 |
| 26 Apr 2024 | 6.13 | 6.20 | 6.00 | 6.08 | 6.08 | 10,857,164 |
| 25 Apr 2024 | 6.13 | 6.30 | 6.03 | 6.15 | 6.15 | 14,435,194 |
| 24 Apr 2024 | 6.33 | 6.53 | 6.27 | 6.50 | 6.50 | 5,661,400 |
| 23 Apr 2024 | 6.11 | 6.42 | 6.05 | 6.27 | 6.27 | 6,964,000 |
| 22 Apr 2024 | 6.06 | 6.31 | 5.92 | 6.06 | 6.06 | 6,100,200 |
| 19 Apr 2024 | 6.24 | 6.32 | 6.04 | 6.14 | 6.14 | 5,039,370 |
| 18 Apr 2024 | 6.34 | 6.40 | 6.01 | 6.23 | 6.23 | 8,911,364 |
| 17 Apr 2024 | 5.80 | 6.39 | 5.71 | 6.39 | 6.39 | 10,735,288 |
| 16 Apr 2024 | 6.50 | 6.50 | 5.50 | 5.55 | 5.55 | 13,495,821 |
| 15 Apr 2024 | 7.00 | 7.09 | 6.37 | 6.56 | 6.56 | 10,857,304 |
| 12 Apr 2024 | 7.03 | 7.24 | 6.98 | 7.00 | 7.00 | 4,636,240 |
| 11 Apr 2024 | 7.06 | 7.19 | 6.97 | 7.08 | 7.08 | 4,664,260 |
| 10 Apr 2024 | 7.31 | 7.40 | 6.97 | 7.10 | 7.10 | 8,650,300 |
| 09 Apr 2024 | 7.01 | 7.16 | 6.95 | 7.14 | 7.14 | 7,266,794 |
| 08 Apr 2024 | 7.21 | 7.24 | 6.87 | 6.97 | 6.97 | 6,134,906 |
| 03 Apr 2024 | 7.19 | 7.29 | 7.01 | 7.21 | 7.21 | 6,463,900 |
| 02 Apr 2024 | 7.17 | 7.30 | 7.12 | 7.17 | 7.17 | 5,747,412 |
| 01 Apr 2024 | 6.96 | 7.14 | 6.93 | 7.14 | 7.14 | 5,196,680 |
| 29 Mar 2024 | 6.76 | 6.92 | 6.76 | 6.93 | 6.93 | 2,228,700 |
| 28 Mar 2024 | 6.57 | 6.81 | 6.57 | 6.75 | 6.75 | 4,647,020 |
| 27 Mar 2024 | 6.67 | 6.80 | 6.54 | 6.54 | 6.54 | 4,952,640 |
| 26 Mar 2024 | 6.77 | 6.87 | 6.56 | 6.75 | 6.75 | 5,951,000 |
| 25 Mar 2024 | 6.95 | 7.04 | 6.77 | 6.79 | 6.79 | 5,235,760 |
| 22 Mar 2024 | 7.08 | 7.23 | 6.92 | 6.98 | 6.98 | 5,763,900 |
| 21 Mar 2024 | 7.16 | 7.21 | 6.93 | 7.12 | 7.12 | 7,111,075 |
| 20 Mar 2024 | 6.90 | 7.28 | 6.88 | 7.18 | 7.18 | 7,221,471 |
| 19 Mar 2024 | 6.83 | 6.97 | 6.76 | 6.87 | 6.87 | 5,268,212 |
| 18 Mar 2024 | 6.74 | 6.88 | 6.67 | 6.85 | 6.85 | 5,727,378 |
| 15 Mar 2024 | 6.51 | 6.70 | 6.44 | 6.70 | 6.70 | 5,726,742 |
| 14 Mar 2024 | 6.45 | 6.56 | 6.36 | 6.50 | 6.50 | 5,359,402 |
| 13 Mar 2024 | 6.46 | 6.58 | 6.36 | 6.47 | 6.47 | 6,501,700 |
| 12 Mar 2024 | 6.39 | 6.47 | 6.28 | 6.43 | 6.43 | 6,612,500 |
| 11 Mar 2024 | 6.28 | 6.44 | 6.23 | 6.39 | 6.39 | 6,989,712 |
| 08 Mar 2024 | 6.18 | 6.62 | 6.13 | 6.31 | 6.31 | 9,427,100 |
| 07 Mar 2024 | 6.02 | 6.28 | 5.99 | 6.12 | 6.12 | 7,493,608 |
| 06 Mar 2024 | 5.78 | 6.07 | 5.76 | 6.02 | 6.02 | 5,623,878 |
| 05 Mar 2024 | 6.10 | 6.10 | 5.82 | 5.82 | 5.82 | 5,901,100 |
| 04 Mar 2024 | 6.19 | 6.28 | 5.95 | 6.12 | 6.12 | 4,405,620 |
| 01 Mar 2024 | 6.19 | 6.26 | 6.08 | 6.19 | 6.19 | 5,376,700 |
| 29 Feb 2024 | 5.80 | 6.13 | 5.68 | 6.13 | 6.13 | 9,659,060 |
| 28 Feb 2024 | 6.63 | 6.81 | 5.79 | 5.81 | 5.81 | 14,718,919 |
| 27 Feb 2024 | 6.38 | 6.60 | 6.37 | 6.60 | 6.60 | 6,759,648 |
| 26 Feb 2024 | 6.30 | 6.56 | 6.23 | 6.41 | 6.41 | 8,785,674 |
| 23 Feb 2024 | 5.99 | 6.29 | 5.96 | 6.26 | 6.26 | 7,453,464 |
| 22 Feb 2024 | 5.71 | 6.03 | 5.68 | 5.98 | 5.98 | 8,455,780 |
| 21 Feb 2024 | 5.47 | 5.93 | 5.44 | 5.69 | 5.69 | 8,855,439 |
| 20 Feb 2024 | 5.45 | 5.58 | 5.35 | 5.53 | 5.53 | 7,398,929 |
| 19 Feb 2024 | 5.20 | 5.50 | 5.18 | 5.46 | 5.46 | 9,853,408 |
| 08 Feb 2024 | 4.70 | 5.23 | 4.36 | 5.17 | 5.17 | 12,449,796 |
| 07 Feb 2024 | 5.16 | 5.17 | 4.57 | 4.72 | 4.72 | 14,639,178 |
| 06 Feb 2024 | 5.16 | 5.39 | 4.56 | 5.17 | 5.17 | 16,677,531 |
| 05 Feb 2024 | 6.22 | 6.31 | 5.07 | 5.31 | 5.31 | 14,852,685 |
| 02 Feb 2024 | 6.74 | 6.92 | 6.07 | 6.32 | 6.32 | 8,548,080 |
| 01 Feb 2024 | 6.88 | 6.96 | 6.60 | 6.73 | 6.73 | 6,750,400 |
| 31 Jan 2024 | 7.42 | 7.42 | 6.91 | 6.94 | 6.94 | 7,784,592 |
| 30 Jan 2024 | 7.75 | 7.75 | 7.39 | 7.42 | 7.42 | 5,408,800 |
| 29 Jan 2024 | 8.13 | 8.16 | 7.64 | 7.68 | 7.68 | 5,770,712 |
| 26 Jan 2024 | 8.06 | 8.31 | 7.95 | 8.11 | 8.11 | 5,336,228 |
| 25 Jan 2024 | 7.74 | 8.10 | 7.62 | 8.10 | 8.10 | 6,938,908 |
| 24 Jan 2024 | 7.49 | 7.79 | 7.38 | 7.70 | 7.70 | 6,894,084 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.