Stock listing
Shenzhen:300665 ZhuZhou Feilu High-Tech Materials Co., Ltd. (飞鹿股份) 股价
Follow ZhuZhou Feilu High-Tech Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300665
¥6.85 CNY -0.06 (-0.9%)
Close on Nov 3, 2026
- Day range
- ¥6.76 – ¥7.10 CNYNov 3, 2026
- Volume
- 7.28M sharesNov 3, 2026
- Market cap
- ¥1.57B CNYAt the close on Nov 3, 2026 · price × 229.5M shares outstanding
- 52-week range
- ¥6.53 – ¥12.74 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥60.33M CNYMedian day 6.08M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300665 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.85 | -0.06 | -0.9% | ¥6.91 | ¥7.10 | ¥6.76 | 7,280,720 | |
| ¥6.91 | +0.10 | +1.5% | ¥6.87 | ¥6.98 | ¥6.53 | 7,297,604 | |
| ¥6.81 | -0.41 | -5.7% | ¥7.10 | ¥7.28 | ¥6.76 | 7,965,300 | |
| ¥7.22 | -0.18 | -2.4% | ¥7.40 | ¥7.43 | ¥7.22 | 4,076,100 | |
| ¥7.40 | +0.13 | +1.8% | ¥7.35 | ¥7.50 | ¥7.23 | 4,386,920 | |
| ¥7.27 | -0.34 | -4.5% | ¥7.61 | ¥7.75 | ¥7.27 | 4,703,300 | |
| ¥7.61 | -0.14 | -1.8% | ¥7.67 | ¥7.78 | ¥7.54 | 4,672,200 | |
| ¥7.75 | +0.01 | +0.1% | ¥7.66 | ¥7.77 | ¥7.20 | 6,533,400 | |
| ¥7.74 | -0.21 | -2.6% | ¥7.95 | ¥8.07 | ¥7.72 | 4,150,400 | |
| ¥7.95 | -0.01 | -0.1% | ¥8.00 | ¥8.13 | ¥7.92 | 4,218,440 | |
| ¥7.96 | +0.09 | +1.1% | ¥7.85 | ¥8.02 | ¥7.79 | 3,935,700 | |
| ¥7.87 | -0.21 | -2.6% | ¥8.00 | ¥8.08 | ¥7.63 | 5,299,700 | |
| ¥8.08 | +0.02 | +0.2% | ¥8.15 | ¥8.26 | ¥7.99 | 4,609,100 | |
| ¥8.06 | -0.13 | -1.6% | ¥8.09 | ¥8.22 | ¥7.91 | 6,939,100 | |
| ¥8.19 | -0.37 | -4.3% | ¥8.57 | ¥8.61 | ¥8.17 | 4,472,300 | |
| ¥8.56 | +0.11 | +1.3% | ¥8.37 | ¥8.63 | ¥8.08 | 6,149,800 | |
| ¥8.45 | -0.40 | -4.5% | ¥8.80 | ¥8.84 | ¥8.41 | 5,277,864 | |
| ¥8.85 | +0.21 | +2.4% | ¥8.58 | ¥8.92 | ¥8.18 | 8,670,699 | |
| ¥8.64 | -0.06 | -0.7% | ¥8.72 | ¥8.87 | ¥8.49 | 4,451,503 | |
| ¥8.70 | -0.04 | -0.5% | ¥8.80 | ¥8.87 | ¥8.62 | 3,224,900 | |
| ¥8.74 | +0.08 | +0.9% | ¥8.71 | ¥8.83 | ¥8.64 | 3,868,800 | |
| ¥8.66 | -0.20 | -2.3% | ¥8.80 | ¥8.87 | ¥8.56 | 4,504,300 | |
| ¥8.86 | +0.01 | +0.1% | ¥8.92 | ¥9.03 | ¥8.79 | 4,481,256 | |
| ¥8.85 | -0.12 | -1.3% | ¥8.92 | ¥9.03 | ¥8.74 | 5,601,200 | |
| ¥8.97 | +0.05 | +0.6% | ¥8.87 | ¥9.00 | ¥8.80 | 5,337,500 | |
| ¥8.92 | +0.20 | +2.3% | ¥8.68 | ¥8.97 | ¥8.65 | 6,230,000 | |
| ¥8.72 | +0.12 | +1.4% | ¥8.70 | ¥8.88 | ¥8.62 | 4,606,200 | |
| ¥8.60 | -0.02 | -0.2% | ¥8.60 | ¥8.67 | ¥8.45 | 4,248,400 | |
| ¥8.62 | +0.12 | +1.4% | ¥8.54 | ¥8.73 | ¥8.44 | 4,534,800 | |
| ¥8.50 | -0.25 | -2.9% | ¥8.74 | ¥8.81 | ¥8.49 | 5,724,200 | |
| ¥8.75 | -0.09 | -1.0% | ¥8.80 | ¥8.91 | ¥8.70 | 4,517,200 | |
| ¥8.84 | -0.38 | -4.1% | ¥9.14 | ¥9.19 | ¥8.68 | 6,381,300 | |
| ¥9.22 | -0.08 | -0.9% | ¥9.25 | ¥9.61 | ¥9.17 | 8,766,049 | |
| ¥9.30 | -0.01 | -0.1% | ¥9.35 | ¥9.42 | ¥9.15 | 5,723,949 | |
| ¥9.31 | -0.04 | -0.4% | ¥9.30 | ¥9.45 | ¥9.28 | 4,698,904 | |
| ¥9.35 | +0.25 | +2.7% | ¥9.14 | ¥9.64 | ¥9.09 | 8,660,160 | |
| ¥9.10 | -0.23 | -2.5% | ¥9.32 | ¥9.43 | ¥9.03 | 9,212,400 | |
| ¥9.33 | -0.39 | -4.0% | ¥9.79 | ¥9.88 | ¥9.29 | 10,082,100 | |
| ¥9.72 | -0.14 | -1.4% | ¥9.76 | ¥9.83 | ¥9.51 | 7,495,300 | |
| ¥9.86 | +0.07 | +0.7% | ¥9.95 | ¥10.05 | ¥9.73 | 10,664,312 | |
| ¥9.79 | +0.05 | +0.5% | ¥9.60 | ¥9.81 | ¥9.60 | 5,867,701 | |
| ¥9.74 | +0.04 | +0.4% | ¥9.65 | ¥9.80 | ¥9.65 | 6,183,200 | |
| ¥9.70 | +0.05 | +0.5% | ¥9.60 | ¥9.85 | ¥9.54 | 6,060,500 | |
| ¥9.65 | +0.35 | +3.8% | ¥9.30 | ¥9.80 | ¥9.25 | 8,984,215 | |
| ¥9.30 | +0.27 | +3.0% | ¥8.96 | ¥9.36 | ¥8.92 | 7,902,600 | |
| ¥9.03 | -0.39 | -4.1% | ¥9.94 | ¥9.97 | ¥8.98 | 9,866,006 | |
| ¥9.42 | -0.07 | -0.7% | ¥9.41 | ¥9.56 | ¥9.26 | 5,078,000 | |
| ¥9.49 | +0.11 | +1.2% | ¥9.45 | ¥9.64 | ¥9.36 | 4,988,100 | |
| ¥9.38 | -0.32 | -3.3% | ¥9.70 | ¥9.70 | ¥9.24 | 8,501,100 | |
| ¥9.70 | -0.10 | -1.0% | ¥9.75 | ¥9.80 | ¥9.59 | 6,083,200 | |
| ¥9.80 | +0.18 | +1.9% | ¥9.70 | ¥10.09 | ¥9.52 | 7,506,368 | |
| ¥9.62 | +0.01 | +0.1% | ¥9.60 | ¥9.66 | ¥9.44 | 5,826,568 | |
| ¥9.61 | -0.24 | -2.4% | ¥9.87 | ¥10.01 | ¥9.60 | 8,237,500 | |
| ¥9.85 | +0.20 | +2.1% | ¥9.68 | ¥9.85 | ¥9.61 | 6,243,958 | |
| ¥9.65 | +0.16 | +1.7% | ¥9.51 | ¥9.81 | ¥9.28 | 10,776,450 | |
| ¥9.49 | -0.06 | -0.6% | ¥9.56 | ¥9.61 | ¥9.40 | 8,911,332 | |
| ¥9.55 | -0.03 | -0.3% | ¥9.60 | ¥9.72 | ¥9.33 | 9,365,800 | |
| ¥9.58 | +0.01 | +0.1% | ¥9.58 | ¥9.78 | ¥9.41 | 9,953,814 | |
| ¥9.57 | +0.15 | +1.6% | ¥9.40 | ¥9.64 | ¥9.32 | 10,860,705 | |
| ¥9.42 | +0.29 | +3.2% | ¥9.20 | ¥9.43 | ¥9.00 | 14,320,021 | |
| ¥9.13 | +0.91 | +11.1% | ¥8.20 | ¥9.16 | ¥8.20 | 16,583,449 |
- Ticker
- Shenzhen:300665
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
ZhuZhou Feilu High-Tech Materials Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about ZhuZhou Feilu High-Tech Materials Co., Ltd.