Shanghai - Delayed Quote CNY

Fuyao Glass Industry Group Co., Ltd. (600660.SS)

54.34

-0.54

(-0.98%)

At close: 3:00:01 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	54.55	54.97	53.77	54.34	54.34	14,497,334
Apr 16, 2025	54.80	54.88	53.40	54.88	54.88	12,725,521
Apr 15, 2025	54.11	54.78	53.80	54.60	54.60	10,017,343
Apr 14, 2025	55.50	55.50	54.01	54.12	54.12	14,321,593
Apr 11, 2025	54.50	55.18	53.72	55.03	55.03	11,417,704
Apr 10, 2025	56.20	56.28	53.37	54.60	54.60	19,392,335
Apr 9, 2025	52.52	53.53	51.88	53.53	53.53	21,830,395
Apr 8, 2025	54.00	54.13	52.38	53.68	53.68	24,380,550
Apr 7, 2025	53.99	54.75	51.70	53.68	53.68	31,574,083
Apr 3, 2025	56.80	57.34	56.22	56.90	56.90	11,134,282
Apr 2, 2025	57.67	57.89	56.51	57.35	57.35	13,183,901
Apr 1, 2025	58.58	58.87	57.67	57.90	57.90	12,976,871
Mar 31, 2025	58.24	59.49	58.09	58.57	58.57	13,164,420
Mar 28, 2025	58.50	58.64	58.09	58.24	58.24	8,394,312
Mar 27, 2025	57.60	58.80	57.34	58.23	58.23	12,975,227
Mar 26, 2025	57.83	57.94	57.30	57.58	57.58	7,985,363
Mar 25, 2025	58.11	58.15	57.50	57.83	57.83	9,759,461
Mar 24, 2025	57.00	58.78	56.70	57.78	57.78	22,273,178
Mar 21, 2025	57.00	57.50	56.50	56.70	56.70	16,903,751
Mar 20, 2025	57.45	57.69	56.80	56.94	56.94	20,526,758
Mar 19, 2025	60.00	60.00	56.76	57.51	57.51	38,187,656
Mar 18, 2025	61.17	61.41	59.71	60.45	60.45	11,899,072
Mar 17, 2025	61.50	61.50	60.85	61.10	61.10	10,586,787
Mar 14, 2025	58.91	61.49	58.81	61.38	61.38	21,854,443
Mar 13, 2025	58.99	59.53	58.43	58.91	58.91	10,104,104
Mar 12, 2025	56.97	59.30	56.80	58.99	58.99	22,318,920
Mar 11, 2025	56.08	57.58	55.85	56.97	56.97	15,810,843
Mar 10, 2025	56.10	56.62	55.88	56.61	56.61	12,456,850
Mar 7, 2025	55.62	56.22	55.00	56.00	56.00	14,148,909
Mar 6, 2025	55.93	56.26	55.61	55.79	55.79	12,520,688
Mar 5, 2025	55.79	56.38	55.47	56.00	56.00	10,062,887
Mar 4, 2025	55.85	56.13	55.70	55.73	55.73	10,587,480
Mar 3, 2025	56.26	56.80	55.95	55.96	55.96	9,439,431
Feb 28, 2025	56.75	57.34	56.00	56.26	56.26	11,955,615
Feb 27, 2025	56.88	57.10	56.06	56.54	56.54	12,757,451
Feb 26, 2025	55.93	57.01	55.83	56.88	56.88	13,167,935
Feb 25, 2025	56.81	57.22	55.90	55.93	55.93	14,091,058
Feb 24, 2025	57.58	57.58	56.68	56.81	56.81	14,610,091
Feb 21, 2025	57.47	58.21	56.90	57.77	57.77	14,107,482
Feb 20, 2025	57.00	57.66	56.72	57.34	57.34	9,135,989
Feb 19, 2025	57.47	57.79	56.89	57.23	57.23	10,995,653
Feb 18, 2025	56.71	57.98	56.70	57.42	57.42	13,079,554
Feb 17, 2025	57.30	57.33	56.70	56.85	56.85	11,005,039
Feb 14, 2025	56.80	57.34	56.60	57.34	57.34	14,919,214
Feb 13, 2025	57.10	57.30	56.72	56.90	56.90	15,015,163
Feb 12, 2025	57.20	57.56	56.66	57.43	57.43	11,839,308
Feb 11, 2025	58.36	58.48	57.01	57.20	57.20	13,604,866
Feb 10, 2025	58.52	59.12	58.08	58.35	58.35	12,159,707
Feb 7, 2025	58.62	58.63	56.55	58.51	58.51	16,501,485
Feb 6, 2025	59.00	59.54	58.35	58.60	58.60	12,257,180
Feb 5, 2025	59.75	60.10	58.82	59.35	59.35	8,086,191
Jan 27, 2025	59.34	60.24	59.22	59.59	59.59	10,292,610
Jan 24, 2025	58.26	59.98	58.20	59.39	59.39	10,941,015
Jan 23, 2025	58.94	59.33	58.20	58.42	58.42	10,096,893
Jan 22, 2025	59.56	60.06	58.20	58.91	58.91	8,344,031
Jan 21, 2025	59.49	59.92	59.05	59.55	59.55	8,654,427
Jan 20, 2025	60.52	60.75	59.25	59.50	59.50	9,572,349
Jan 17, 2025	60.37	61.44	59.97	60.19	60.19	8,188,626
Jan 16, 2025	60.77	61.58	60.01	60.80	60.80	7,340,845
Jan 15, 2025	61.00	61.35	60.41	60.56	60.56	7,560,144
Jan 14, 2025	59.70	61.54	59.36	61.24	61.24	10,381,578
Jan 13, 2025	60.14	61.30	59.45	59.70	59.70	10,300,500
Jan 10, 2025	60.90	61.30	60.00	60.00	60.00	7,273,220
Jan 9, 2025	61.50	61.62	60.54	61.08	61.08	6,513,851
Jan 8, 2025	59.98	61.48	59.32	61.27	61.27	10,891,015
Jan 7, 2025	59.51	60.27	59.15	59.98	59.98	8,297,984
Jan 6, 2025	59.03	59.81	58.91	59.51	59.51	8,597,400
Jan 3, 2025	60.50	60.87	59.08	59.38	59.38	11,820,432
Jan 2, 2025	62.41	62.60	59.99	60.45	60.45	14,227,311
Dec 31, 2024	62.20	63.19	61.85	62.40	62.40	10,604,299
Dec 30, 2024	61.60	62.75	61.18	62.14	62.14	8,761,472
Dec 27, 2024	60.80	61.73	60.38	61.64	61.64	10,346,613
Dec 26, 2024	61.51	61.59	60.61	61.07	61.07	6,984,178
Dec 25, 2024	59.78	61.96	59.78	61.49	61.49	12,018,353
Dec 24, 2024	59.69	60.40	59.46	60.18	60.18	11,388,111
Dec 23, 2024	59.50	60.47	59.25	59.81	59.81	14,421,157
Dec 20, 2024	60.01	60.54	58.60	59.51	59.51	14,683,523
Dec 19, 2024	58.56	61.00	58.50	60.55	60.55	15,463,548
Dec 18, 2024	58.82	59.30	58.58	58.96	58.96	8,339,574
Dec 17, 2024	57.33	59.28	57.04	58.80	58.80	15,977,175
Dec 16, 2024	57.67	58.56	57.25	57.33	57.33	9,829,577
Dec 13, 2024	58.10	58.38	57.70	57.84	57.84	10,996,005
Dec 12, 2024	57.45	58.71	57.45	58.28	58.28	13,339,048
Dec 11, 2024	56.60	57.62	56.50	57.35	57.35	11,187,898
Dec 10, 2024	57.50	57.50	56.50	56.60	56.60	12,115,752
Dec 9, 2024	56.00	56.96	55.54	56.34	56.34	9,669,909
Dec 6, 2024	56.08	56.30	55.80	56.08	56.08	8,149,261
Dec 5, 2024	57.04	57.50	55.91	56.05	56.05	9,938,351
Dec 4, 2024	56.88	57.63	56.50	57.28	57.28	8,519,567
Dec 3, 2024	56.64	57.47	56.51	57.20	57.20	9,427,263
Dec 2, 2024	56.28	56.96	55.78	56.66	56.66	12,208,382
Nov 29, 2024	56.72	56.93	55.88	56.00	56.00	9,864,662
Nov 28, 2024	56.94	57.17	56.37	56.61	56.61	7,854,267
Nov 27, 2024	55.60	56.94	55.35	56.83	56.83	11,336,422
Nov 26, 2024	54.83	56.45	54.63	55.60	55.60	10,883,096
Nov 25, 2024	56.01	56.32	54.59	54.80	54.80	14,780,166
Nov 22, 2024	57.06	57.19	56.01	56.01	56.01	10,435,281
Nov 21, 2024	57.13	57.30	56.72	57.07	57.07	7,248,760
Nov 20, 2024	57.60	57.60	56.70	57.13	57.13	8,522,151
Nov 19, 2024	56.72	57.49	56.60	57.36	57.36	9,760,763
Nov 18, 2024	57.39	57.60	56.55	56.70	56.70	12,411,053
Nov 15, 2024	57.10	58.18	56.66	57.38	57.38	13,998,918
Nov 14, 2024	57.48	58.12	57.02	57.25	57.25	10,368,618
Nov 13, 2024	57.10	57.95	56.90	57.59	57.59	11,769,469
Nov 12, 2024	57.40	59.12	57.00	57.28	57.28	19,790,089
Nov 11, 2024	57.25	58.10	56.85	57.28	57.28	14,404,306
Nov 8, 2024	58.00	58.20	57.07	57.25	57.25	18,003,779
Nov 7, 2024	57.48	58.35	56.89	57.87	57.87	18,032,194
Nov 6, 2024	58.15	58.15	56.88	57.55	57.55	16,178,065
Nov 5, 2024	57.77	58.29	56.90	58.15	58.15	14,139,075
Nov 4, 2024	57.01	57.78	56.88	57.60	57.60	13,324,250
Nov 1, 2024	57.17	57.67	56.40	56.96	56.96	12,863,324
Oct 31, 2024	58.78	58.78	56.86	57.01	57.01	15,528,678
Oct 30, 2024	58.90	59.52	57.91	58.65	58.65	12,230,907
Oct 29, 2024	58.64	59.71	57.77	58.99	58.99	14,698,236
Oct 28, 2024	60.39	60.39	58.05	58.34	58.34	22,443,365
Oct 25, 2024	61.00	61.21	59.70	60.39	60.39	9,674,712
Oct 24, 2024	61.78	62.26	60.53	60.68	60.68	11,428,927
Oct 23, 2024	60.88	62.50	60.44	61.77	61.77	16,120,045
Oct 22, 2024	58.65	61.61	58.18	60.88	60.88	20,161,689
Oct 21, 2024	58.60	59.10	57.91	58.69	58.69	15,124,272
Oct 18, 2024	56.86	59.38	56.10	58.60	58.60	21,956,651
Oct 17, 2024	56.03	57.50	56.03	56.86	56.86	12,808,412
Oct 16, 2024	56.91	57.23	55.50	55.71	55.71	13,682,259
Oct 15, 2024	57.86	58.41	57.06	57.06	57.06	11,557,963
Oct 14, 2024	57.85	58.96	57.06	58.25	58.25	16,193,423
Oct 11, 2024	58.30	59.19	57.50	57.84	57.84	17,705,776
Oct 10, 2024	56.50	59.26	56.34	58.36	58.36	29,693,178
Oct 9, 2024	57.85	58.90	55.30	56.60	56.60	38,584,364
Oct 8, 2024	64.00	64.02	56.08	58.27	58.27	55,892,020
Sep 30, 2024	54.80	58.33	54.80	58.20	58.20	33,475,742
Sep 27, 2024	52.94	54.57	52.91	54.25	54.25	10,907,916
Sep 26, 2024	51.99	52.83	51.10	52.74	52.74	18,137,803
Sep 25, 2024	51.41	53.48	51.22	52.30	52.30	18,931,286
Sep 24, 2024	52.56	52.60	50.70	51.22	51.22	20,939,988
Sep 23, 2024	52.39	52.61	51.71	52.30	52.30	9,318,683
Sep 20, 2024	52.03	52.55	51.81	52.20	52.20	10,477,065
Sep 19, 2024	50.76	53.00	50.61	52.20	52.20	16,058,519
Sep 18, 2024	49.90	51.96	49.90	51.75	51.75	14,212,242
Sep 13, 2024	48.23	49.92	48.00	49.60	49.60	12,442,261
Sep 12, 2024	48.73	49.23	48.00	48.26	48.26	7,488,076
Sep 11, 2024	48.29	49.48	47.79	48.89	48.89	10,049,285
Sep 10, 2024	48.50	48.85	47.70	48.24	48.24	8,757,957
Sep 9, 2024	48.57	49.12	48.12	48.40	48.40	9,248,743
Sep 6, 2024	48.10	49.20	48.10	48.53	48.53	7,796,153
Sep 5, 2024	48.47	48.55	47.58	48.18	48.18	7,533,907
Sep 4, 2024	47.82	48.59	47.51	48.11	48.11	9,726,402
Sep 3, 2024	47.50	48.05	47.30	47.75	47.75	10,370,481
Sep 2, 2024	47.85	48.34	47.13	47.52	47.52	11,227,218
Aug 30, 2024	48.00	48.25	47.23	47.89	47.89	10,612,826
Aug 29, 2024	47.34	48.58	47.34	48.25	48.25	10,805,231
Aug 28, 2024	46.85	47.59	46.78	47.42	47.42	7,256,904
Aug 27, 2024	46.72	47.33	46.23	47.09	47.09	8,025,047
Aug 26, 2024	47.21	47.48	46.19	46.96	46.96	8,409,515
Aug 23, 2024	46.31	47.50	46.30	47.28	47.28	9,499,044
Aug 22, 2024	45.94	46.66	45.69	46.55	46.55	8,163,169
Aug 21, 2024	45.49	46.35	45.20	45.91	45.91	10,466,447
Aug 20, 2024	45.35	45.99	45.01	45.62	45.62	8,864,961
Aug 19, 2024	46.20	46.62	45.18	45.31	45.31	11,426,945
Aug 16, 2024	45.78	46.62	45.50	46.32	46.32	10,057,076
Aug 15, 2024	45.20	45.85	44.86	45.76	45.76	10,202,836
Aug 14, 2024	45.02	45.46	44.38	45.30	45.30	8,518,915
Aug 13, 2024	45.05	45.49	44.53	45.02	45.02	7,876,714
Aug 12, 2024	45.87	45.87	45.05	45.23	45.23	8,551,267
Aug 9, 2024	45.40	45.80	45.19	45.46	45.46	10,157,404
Aug 8, 2024	44.95	45.84	44.65	45.14	45.14	16,224,143
Aug 7, 2024	42.97	45.36	42.70	44.97	44.97	26,124,222
Aug 6, 2024	42.65	43.14	42.40	42.87	42.87	12,431,563
Aug 5, 2024	43.04	43.66	42.22	42.72	42.72	16,364,465
Aug 2, 2024	42.75	43.65	42.32	43.35	43.35	20,419,352
Aug 1, 2024	44.90	44.92	43.10	43.15	43.15	27,220,806
Jul 31, 2024	45.19	45.40	44.12	45.01	45.01	23,617,830
Jul 30, 2024	45.50	46.29	44.70	45.43	45.43	28,367,248
Jul 29, 2024	45.31	46.25	43.70	44.46	44.46	36,624,591
Jul 26, 2024	47.60	47.77	46.85	47.26	47.26	9,890,033
Jul 25, 2024	47.69	47.99	47.15	47.60	47.60	9,622,684
Jul 24, 2024	47.86	48.51	47.57	47.71	47.71	8,658,103
Jul 23, 2024	49.23	49.35	47.81	47.81	47.81	8,833,289
Jul 22, 2024	48.60	49.56	48.35	49.20	49.20	10,617,495
Jul 19, 2024	48.80	48.90	48.02	48.60	48.60	11,400,149
Jul 18, 2024	47.99	49.17	47.96	49.04	49.04	8,519,438
Jul 17, 2024	48.60	48.84	47.91	48.45	48.45	8,444,773
Jul 16, 2024	49.20	49.25	48.51	48.92	48.92	9,818,955
Jul 15, 2024	48.60	49.39	48.11	49.26	49.26	10,136,065
Jul 12, 2024	49.08	49.08	48.00	48.51	48.51	9,298,301
Jul 11, 2024	49.61	49.73	48.82	49.17	49.17	10,023,283
Jul 10, 2024	48.83	49.50	48.60	49.23	49.23	10,762,177
Jul 9, 2024	46.80	48.85	46.71	48.73	48.73	12,974,277
Jul 8, 2024	47.36	47.98	46.38	47.29	47.29	14,327,532
Jul 5, 2024	47.10	47.10	47.10	47.10	47.10	-
Jul 4, 2024	46.16	47.45	46.10	47.10	47.10	9,510,973
Jul 3, 2024	47.02	47.32	45.70	46.17	46.17	11,310,633
Jul 2, 2024	47.73	48.10	46.98	47.04	47.04	9,998,992
Jul 1, 2024	47.88	48.12	47.19	47.74	47.74	7,309,010
Jun 28, 2024	47.67	48.00	47.42	47.90	47.90	13,091,154
Jun 27, 2024	47.64	48.00	47.19	47.45	47.45	12,550,780
Jun 26, 2024	46.13	47.75	45.91	47.54	47.54	16,914,779
Jun 25, 2024	45.38	46.45	45.10	46.13	46.13	13,336,269
Jun 24, 2024	45.17	45.85	45.11	45.45	45.45	9,138,913
Jun 21, 2024	45.20	45.41	44.60	45.17	45.17	10,046,983
Jun 20, 2024	45.46	45.97	45.16	45.38	45.38	9,364,138
Jun 19, 2024	46.40	46.53	45.30	45.55	45.55	11,249,176
Jun 18, 2024	46.17	46.43	45.80	46.42	46.42	7,365,006
Jun 17, 2024	46.65	46.85	45.88	46.22	46.22	10,025,004
Jun 14, 2024	46.90	46.90	45.85	46.70	46.70	11,127,637
Jun 13, 2024	46.77	47.50	46.74	46.94	46.94	8,559,244
Jun 12, 2024	47.75	47.77	46.47	46.96	46.96	10,625,273
Jun 11, 2024	47.23	48.00	47.13	47.77	47.77	10,725,515
Jun 7, 2024	47.89	47.96	46.92	47.45	47.45	13,504,602
Jun 6, 2024	46.90	48.64	46.62	47.70	47.70	18,312,602
Jun 5, 2024	46.23	47.30	46.13	46.90	46.90	14,461,725
Jun 4, 2024	46.30	46.45	45.86	46.20	46.20	11,128,623
Jun 3, 2024	46.12	46.49	45.71	46.19	46.19	9,250,936
May 31, 2024	46.93	47.26	46.20	46.24	46.24	10,563,158
May 30, 2024	46.81	47.51	46.50	46.83	46.83	13,174,499
May 29, 2024	47.35	47.68	46.75	46.90	46.90	8,427,797
May 28, 2024	47.32	47.91	47.18	47.35	47.35	11,687,392
May 27, 2024	45.98	47.64	45.76	47.48	47.48	22,430,100
May 24, 2024	46.30	46.48	45.74	45.74	45.74	9,389,208
May 23, 2024	46.59	46.90	46.06	46.33	46.33	12,122,269
May 22, 2024	47.27	47.45	46.29	46.60	46.60	15,656,137
May 21, 2024	47.50	47.89	46.96	47.27	47.27	12,133,973
May 20, 2024	47.84	48.79	47.24	47.71	47.71	23,198,200
May 17, 2024	1.30 Dividend
May 17, 2024	49.20	49.20	47.23	47.84	47.84	18,650,907
May 16, 2024	50.55	50.78	49.88	50.29	48.99	8,950,162
May 15, 2024	50.73	51.28	50.51	50.55	49.24	8,123,796
May 14, 2024	51.66	51.95	50.92	51.12	49.80	12,231,533
May 13, 2024	50.38	52.18	50.02	51.72	50.38	16,461,192
May 10, 2024	50.35	51.00	50.05	50.75	49.44	12,089,511
May 9, 2024	50.00	50.20	49.49	50.03	48.74	9,414,770
May 8, 2024	50.68	50.87	49.47	49.91	48.62	12,542,879
May 7, 2024	50.49	51.05	49.98	50.98	49.66	11,613,910
May 6, 2024	49.90	50.88	49.08	50.54	49.23	27,083,214
Apr 30, 2024	48.64	50.31	48.34	49.83	48.54	29,963,404
Apr 29, 2024	50.16	50.16	48.68	48.80	47.54	24,216,302
Apr 26, 2024	46.70	49.23	46.60	49.23	47.96	37,615,954
Apr 25, 2024	45.21	45.44	44.70	44.75	43.59	7,968,523
Apr 24, 2024	45.27	45.39	44.85	45.28	44.11	9,185,562
Apr 23, 2024	45.72	45.82	44.90	45.07	43.90	8,961,911
Apr 22, 2024	46.12	46.59	45.61	45.75	44.57	8,372,535
Apr 19, 2024	46.16	46.52	45.90	46.00	44.81	10,428,372
Apr 18, 2024	45.02	46.88	44.95	46.34	45.14	20,294,258
Apr 17, 2024	45.51	45.53	44.64	45.31	44.14	12,269,692

NI9.F Nippon Sheet Glass Company, Limited

2.2000

+1.85%

603596.SS Bethel Automotive Safety Systems Co., Ltd

53.00

-1.63%

7259.T Aisin Corporation

1,481.50

+0.85%

002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.

29.90

-1.06%

SHA0.DU Schaeffler AG I

3.6640

+1.89%

7220.T Musashi Seimitsu Industry Co., Ltd.

2,166.00

+2.56%

5334.T Niterra Co., Ltd.

4,127.00

-0.31%

601689.SS Ningbo Tuopu Group Co.,Ltd.

46.92

+0.11%

BALKRISIND.BO Balkrishna Industries Limited

2,504.00

+0.50%

6902.T DENSO Corporation

1,724.50

+0.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fuyao Glass Industry Group Co., Ltd. (600660.SS)

Related Tickers