Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,141.20 -2.93 (-0.04%) Bitcoin USD
57,567.70 -4,070.84 (-6.60%) CMC Crypto 200
1,240.67 -98.40 (-7.35%)
Fuyao Glass Industry Group Co., Ltd. (600660.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 48.64 | 50.31 | 48.34 | 49.83 | 49.83 | 29,963,404 |
| 29 Apr 2024 | 50.16 | 50.16 | 48.68 | 48.80 | 48.80 | 24,216,302 |
| 26 Apr 2024 | 46.70 | 49.23 | 46.60 | 49.23 | 49.23 | 37,615,954 |
| 25 Apr 2024 | 45.21 | 45.44 | 44.70 | 44.75 | 44.75 | 7,968,523 |
| 24 Apr 2024 | 45.27 | 45.39 | 44.85 | 45.28 | 45.28 | 9,185,562 |
| 23 Apr 2024 | 45.72 | 45.82 | 44.90 | 45.07 | 45.07 | 8,961,911 |
| 22 Apr 2024 | 46.12 | 46.59 | 45.61 | 45.75 | 45.75 | 8,372,535 |
| 19 Apr 2024 | 46.16 | 46.52 | 45.90 | 46.00 | 46.00 | 10,428,372 |
| 18 Apr 2024 | 45.02 | 46.88 | 44.95 | 46.34 | 46.34 | 20,294,258 |
| 17 Apr 2024 | 45.51 | 45.53 | 44.64 | 45.31 | 45.31 | 12,269,692 |
| 16 Apr 2024 | 45.42 | 45.95 | 45.06 | 45.53 | 45.53 | 11,912,574 |
| 15 Apr 2024 | 44.83 | 45.60 | 44.61 | 45.42 | 45.42 | 11,592,384 |
| 12 Apr 2024 | 44.98 | 45.32 | 44.70 | 44.75 | 44.75 | 9,603,312 |
| 11 Apr 2024 | 44.30 | 44.97 | 43.80 | 44.86 | 44.86 | 9,836,420 |
| 10 Apr 2024 | 44.08 | 44.75 | 43.98 | 44.38 | 44.38 | 7,775,691 |
| 09 Apr 2024 | 44.90 | 44.90 | 43.92 | 44.15 | 44.15 | 9,970,599 |
| 08 Apr 2024 | 44.16 | 45.48 | 44.16 | 44.90 | 44.90 | 14,082,910 |
| 03 Apr 2024 | 43.96 | 44.40 | 43.75 | 44.14 | 44.14 | 10,810,091 |
| 02 Apr 2024 | 44.58 | 44.62 | 43.70 | 44.04 | 44.04 | 16,765,201 |
| 01 Apr 2024 | 43.22 | 44.88 | 43.21 | 44.80 | 44.80 | 14,064,937 |
| 29 Mar 2024 | 42.81 | 43.21 | 42.68 | 43.26 | 43.26 | 3,537,562 |
| 28 Mar 2024 | 42.50 | 43.35 | 42.01 | 42.95 | 42.95 | 15,794,098 |
| 27 Mar 2024 | 43.00 | 43.42 | 42.73 | 42.80 | 42.80 | 14,424,109 |
| 26 Mar 2024 | 42.29 | 43.16 | 42.27 | 42.98 | 42.98 | 16,652,173 |
| 25 Mar 2024 | 42.60 | 43.50 | 42.18 | 42.29 | 42.29 | 19,057,820 |
| 22 Mar 2024 | 41.80 | 42.62 | 41.76 | 42.41 | 42.41 | 16,167,011 |
| 21 Mar 2024 | 42.50 | 42.64 | 41.41 | 41.72 | 41.72 | 18,717,522 |
| 20 Mar 2024 | 42.62 | 42.87 | 42.40 | 42.58 | 42.58 | 10,463,483 |
| 19 Mar 2024 | 43.09 | 43.09 | 42.32 | 42.35 | 42.35 | 20,018,379 |
| 18 Mar 2024 | 43.95 | 44.12 | 42.60 | 43.18 | 43.18 | 23,536,418 |
| 15 Mar 2024 | 43.88 | 44.18 | 43.65 | 43.65 | 43.65 | 9,082,485 |
| 14 Mar 2024 | 43.61 | 44.15 | 43.61 | 43.88 | 43.88 | 6,277,324 |
| 13 Mar 2024 | 44.27 | 44.47 | 43.69 | 43.90 | 43.90 | 12,254,551 |
| 12 Mar 2024 | 45.20 | 45.25 | 44.31 | 44.48 | 44.48 | 10,605,210 |
| 11 Mar 2024 | 44.75 | 45.29 | 44.58 | 45.26 | 45.26 | 10,547,877 |
| 08 Mar 2024 | 44.65 | 44.95 | 44.46 | 44.72 | 44.72 | 9,047,240 |
| 07 Mar 2024 | 45.30 | 45.41 | 44.42 | 44.70 | 44.70 | 13,283,032 |
| 06 Mar 2024 | 46.10 | 46.11 | 45.21 | 45.32 | 45.32 | 13,787,124 |
| 05 Mar 2024 | 44.00 | 46.48 | 43.56 | 46.13 | 46.13 | 20,090,100 |
| 04 Mar 2024 | 43.36 | 44.00 | 43.21 | 43.97 | 43.97 | 8,802,402 |
| 01 Mar 2024 | 43.50 | 43.54 | 43.04 | 43.38 | 43.38 | 8,085,827 |
| 29 Feb 2024 | 41.90 | 43.43 | 41.89 | 43.29 | 43.29 | 15,051,054 |
| 28 Feb 2024 | 41.70 | 42.43 | 41.44 | 42.03 | 42.03 | 12,547,101 |
| 27 Feb 2024 | 41.72 | 42.20 | 41.62 | 41.87 | 41.87 | 8,834,743 |
| 26 Feb 2024 | 41.99 | 42.50 | 41.60 | 41.74 | 41.74 | 11,242,787 |
| 23 Feb 2024 | 41.50 | 42.30 | 41.50 | 41.79 | 41.79 | 7,804,606 |
| 22 Feb 2024 | 41.50 | 41.98 | 41.29 | 41.68 | 41.68 | 7,117,519 |
| 21 Feb 2024 | 41.00 | 42.00 | 40.72 | 41.72 | 41.72 | 13,274,871 |
| 20 Feb 2024 | 40.73 | 41.50 | 40.62 | 41.09 | 41.09 | 9,885,849 |
| 19 Feb 2024 | 41.17 | 41.29 | 40.35 | 40.98 | 40.98 | 12,880,582 |
| 08 Feb 2024 | 41.36 | 41.75 | 40.41 | 41.17 | 41.17 | 14,857,386 |
| 07 Feb 2024 | 40.76 | 41.36 | 40.32 | 41.30 | 41.30 | 14,921,173 |
| 06 Feb 2024 | 40.66 | 41.54 | 40.19 | 40.66 | 40.66 | 16,289,864 |
| 05 Feb 2024 | 39.19 | 40.87 | 38.96 | 40.67 | 40.67 | 23,803,517 |
| 02 Feb 2024 | 38.96 | 39.40 | 38.30 | 39.15 | 39.15 | 13,750,974 |
| 01 Feb 2024 | 37.99 | 39.30 | 37.96 | 38.96 | 38.96 | 15,987,582 |
| 31 Jan 2024 | 38.39 | 39.05 | 38.05 | 38.11 | 38.11 | 16,851,580 |
| 30 Jan 2024 | 38.55 | 39.10 | 38.31 | 38.40 | 38.40 | 11,900,451 |
| 29 Jan 2024 | 38.31 | 39.15 | 38.30 | 38.73 | 38.73 | 12,354,700 |
| 26 Jan 2024 | 37.60 | 38.48 | 37.57 | 38.30 | 38.30 | 16,019,974 |
| 25 Jan 2024 | 37.46 | 37.81 | 37.10 | 37.48 | 37.48 | 15,858,148 |
| 24 Jan 2024 | 37.50 | 38.18 | 37.17 | 37.42 | 37.42 | 12,392,409 |
| 23 Jan 2024 | 38.40 | 38.40 | 37.45 | 37.52 | 37.52 | 12,694,114 |
| 22 Jan 2024 | 38.98 | 39.09 | 38.14 | 38.40 | 38.40 | 12,493,527 |
| 19 Jan 2024 | 39.40 | 39.68 | 38.78 | 39.01 | 39.01 | 9,304,245 |
| 18 Jan 2024 | 38.90 | 39.50 | 38.41 | 39.50 | 39.50 | 15,997,020 |
| 17 Jan 2024 | 39.26 | 39.64 | 38.84 | 38.84 | 38.84 | 10,638,891 |
| 16 Jan 2024 | 38.62 | 39.38 | 38.51 | 39.33 | 39.33 | 12,065,343 |
| 15 Jan 2024 | 39.00 | 39.00 | 38.58 | 38.63 | 38.63 | 10,516,476 |
| 12 Jan 2024 | 39.02 | 39.46 | 38.80 | 39.00 | 39.00 | 10,890,349 |
| 11 Jan 2024 | 38.70 | 39.07 | 38.50 | 38.96 | 38.96 | 11,018,012 |
| 10 Jan 2024 | 38.10 | 39.00 | 38.00 | 38.88 | 38.88 | 14,429,078 |
| 09 Jan 2024 | 38.62 | 38.64 | 37.83 | 38.15 | 38.15 | 11,546,072 |
| 08 Jan 2024 | 38.38 | 38.84 | 38.15 | 38.64 | 38.64 | 14,444,837 |
| 05 Jan 2024 | 38.21 | 38.85 | 38.06 | 38.31 | 38.31 | 12,288,698 |
| 04 Jan 2024 | 37.90 | 38.34 | 37.81 | 38.10 | 38.10 | 9,265,749 |
| 03 Jan 2024 | 37.60 | 38.18 | 37.45 | 38.01 | 38.01 | 10,243,336 |
| 02 Jan 2024 | 37.46 | 38.39 | 37.31 | 37.68 | 37.68 | 9,507,729 |
| 29 Dec 2023 | 36.75 | 37.45 | 36.74 | 37.39 | 37.39 | 10,070,129 |
| 28 Dec 2023 | 37.35 | 37.59 | 36.40 | 36.90 | 36.90 | 11,722,502 |
| 27 Dec 2023 | 36.99 | 37.55 | 36.87 | 37.35 | 37.35 | 5,819,827 |
| 26 Dec 2023 | 36.93 | 37.14 | 36.70 | 36.94 | 36.94 | 3,960,002 |
| 25 Dec 2023 | 37.50 | 37.50 | 36.62 | 37.00 | 37.00 | 6,483,499 |
| 22 Dec 2023 | 37.49 | 37.65 | 37.32 | 37.50 | 37.50 | 4,657,838 |
| 21 Dec 2023 | 36.65 | 37.58 | 36.58 | 37.49 | 37.49 | 8,921,418 |
| 20 Dec 2023 | 36.90 | 37.10 | 36.76 | 36.76 | 36.76 | 4,997,848 |
| 19 Dec 2023 | 36.77 | 36.95 | 36.51 | 36.93 | 36.93 | 4,716,472 |
| 18 Dec 2023 | 37.04 | 37.18 | 36.52 | 36.72 | 36.72 | 7,353,304 |
| 15 Dec 2023 | 37.74 | 37.85 | 36.76 | 36.76 | 36.76 | 10,062,076 |
| 14 Dec 2023 | 37.93 | 38.15 | 37.73 | 37.74 | 37.74 | 5,177,504 |
| 13 Dec 2023 | 37.73 | 38.07 | 37.42 | 37.93 | 37.93 | 12,710,134 |
| 12 Dec 2023 | 37.07 | 37.64 | 36.70 | 37.54 | 37.54 | 6,329,826 |
| 11 Dec 2023 | 36.33 | 37.09 | 35.90 | 37.04 | 37.04 | 6,895,468 |
| 08 Dec 2023 | 36.63 | 36.81 | 36.32 | 36.45 | 36.45 | 8,167,044 |
| 07 Dec 2023 | 37.02 | 37.15 | 36.59 | 36.64 | 36.64 | 7,124,382 |
| 06 Dec 2023 | 36.90 | 37.17 | 36.72 | 36.98 | 36.98 | 6,009,370 |
| 05 Dec 2023 | 37.41 | 37.42 | 36.95 | 37.00 | 37.00 | 5,548,742 |
| 04 Dec 2023 | 37.50 | 37.79 | 37.35 | 37.41 | 37.41 | 5,555,034 |
| 01 Dec 2023 | 37.61 | 37.65 | 37.18 | 37.44 | 37.44 | 6,546,948 |
| 30 Nov 2023 | 37.80 | 37.90 | 37.52 | 37.66 | 37.66 | 7,844,862 |
| *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.