Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.780 | 4.930 | 4.780 | 4.860 | 4.860 | 13,455,900 |
| 2026-10-20 | 4.700 | 4.780 | 4.680 | 4.780 | 4.780 | 11,214,652 |
| 2026-10-19 | 4.750 | 4.810 | 4.680 | 4.720 | 4.720 | 11,368,700 |
| 2026-10-16 | 4.770 | 4.840 | 4.720 | 4.770 | 4.770 | 13,589,870 |
| 2026-10-15 | 4.870 | 4.870 | 4.700 | 4.730 | 4.730 | 15,930,042 |
| 2026-10-14 | 4.970 | 4.990 | 4.870 | 4.890 | 4.890 | 9,993,200 |
| 2026-10-13 | 4.930 | 5.010 | 4.880 | 4.970 | 4.970 | 12,857,285 |
| 2026-10-12 | 5.050 | 5.110 | 4.960 | 4.990 | 4.990 | 11,933,400 |
| 2026-10-09 | 4.900 | 5.050 | 4.900 | 5.030 | 5.030 | 19,784,670 |
| 2026-10-08 | 4.980 | 5.050 | 4.880 | 4.920 | 4.920 | 13,831,062 |
| 2026-09-30 | 4.990 | 5.120 | 4.950 | 4.980 | 4.980 | 12,668,556 |
| 2026-09-29 | 5.010 | 5.090 | 4.970 | 4.990 | 4.990 | 16,719,079 |
| 2026-09-28 | 5.220 | 5.290 | 5.020 | 5.070 | 5.070 | 20,761,272 |
| 2026-09-24 | 5.240 | 5.430 | 5.220 | 5.220 | 5.220 | 23,874,000 |
| 2026-09-23 | 5.200 | 5.340 | 5.200 | 5.280 | 5.280 | 20,158,498 |
| 2026-09-22 | 5.250 | 5.340 | 5.220 | 5.240 | 5.240 | 15,994,467 |
| 2026-09-21 | 5.200 | 5.250 | 5.190 | 5.230 | 5.230 | 11,009,650 |
| 2026-09-18 | 5.180 | 5.230 | 5.150 | 5.200 | 5.200 | 11,750,741 |
| 2026-09-17 | 5.150 | 5.200 | 5.100 | 5.190 | 5.190 | 9,980,439 |
| 2026-09-16 | 5.130 | 5.180 | 5.090 | 5.160 | 5.160 | 9,939,433 |
| 2026-09-15 | 5.230 | 5.240 | 5.130 | 5.140 | 5.140 | 10,474,280 |
| 2026-09-14 | 5.290 | 5.290 | 5.170 | 5.200 | 5.200 | 11,994,923 |
| 2026-09-11 | 5.380 | 5.390 | 5.200 | 5.280 | 5.280 | 17,246,489 |
| 2026-09-10 | 5.540 | 5.550 | 5.260 | 5.380 | 5.380 | 24,835,457 |
| 2026-09-09 | 5.570 | 5.690 | 5.540 | 5.610 | 5.610 | 14,942,100 |
| 2026-09-08 | 5.550 | 5.620 | 5.510 | 5.580 | 5.580 | 11,604,400 |
| 2026-09-07 | 5.530 | 5.590 | 5.510 | 5.520 | 5.520 | 11,412,389 |
| 2026-09-04 | 5.530 | 5.680 | 5.500 | 5.550 | 5.550 | 20,487,303 |
| 2026-09-03 | 5.550 | 5.600 | 5.490 | 5.500 | 5.500 | 10,873,382 |
| 2026-09-02 | 5.650 | 5.670 | 5.520 | 5.550 | 5.550 | 13,340,900 |
| 2026-09-01 | 5.660 | 5.770 | 5.640 | 5.690 | 5.690 | 15,511,400 |
| 2026-08-31 | 5.510 | 5.650 | 5.440 | 5.640 | 5.640 | 16,994,461 |
| 2026-08-28 | 5.620 | 5.650 | 5.490 | 5.520 | 5.520 | 25,233,780 |
| 2026-08-27 | 5.640 | 5.700 | 5.610 | 5.670 | 5.670 | 12,918,917 |
| 2026-08-26 | 5.630 | 5.700 | 5.550 | 5.640 | 5.640 | 17,970,785 |
| 2026-08-25 | 5.650 | 5.750 | 5.590 | 5.680 | 5.680 | 18,552,200 |
| 2026-08-24 | 5.690 | 6.130 | 5.650 | 5.660 | 5.660 | 38,417,856 |
| 2026-08-21 | 5.670 | 5.730 | 5.620 | 5.700 | 5.700 | 10,988,167 |
| 2026-08-20 | 5.730 | 5.740 | 5.650 | 5.690 | 5.690 | 11,163,400 |
| 2026-08-19 | 5.850 | 5.890 | 5.650 | 5.690 | 5.690 | 17,853,812 |
| 2026-08-18 | 5.930 | 5.930 | 5.820 | 5.900 | 5.900 | 15,477,700 |
| 2026-08-17 | 5.970 | 5.980 | 5.840 | 5.940 | 5.940 | 15,973,334 |
| 2026-08-14 | 6.020 | 6.080 | 5.930 | 5.970 | 5.970 | 16,167,799 |
| 2026-08-13 | 6.240 | 6.390 | 6.000 | 6.020 | 6.020 | 24,958,975 |
| 2026-08-12 | 6.200 | 6.280 | 6.160 | 6.180 | 6.180 | 17,252,600 |
| 2026-08-11 | 6.310 | 6.360 | 6.170 | 6.180 | 6.180 | 28,429,786 |
| 2026-08-10 | 6.580 | 6.670 | 6.290 | 6.340 | 6.340 | 48,348,057 |
| 2026-08-07 | 5.840 | 6.400 | 5.820 | 6.400 | 6.400 | 43,142,974 |
| 2026-08-06 | 5.900 | 5.980 | 5.780 | 5.820 | 5.820 | 18,696,200 |
| 2026-08-05 | 5.850 | 5.980 | 5.780 | 5.960 | 5.960 | 18,877,549 |
| 2026-08-04 | 5.720 | 5.810 | 5.660 | 5.780 | 5.780 | 17,459,158 |
| 2026-08-03 | 5.560 | 5.730 | 5.510 | 5.720 | 5.720 | 18,500,577 |
| 2026-07-31 | 5.450 | 5.600 | 5.400 | 5.530 | 5.530 | 22,467,205 |
| 2026-07-30 | 5.320 | 5.480 | 5.320 | 5.370 | 5.370 | 19,020,385 |
| 2026-07-29 | 5.300 | 5.420 | 5.230 | 5.380 | 5.380 | 19,959,163 |
| 2026-07-28 | 5.300 | 5.530 | 5.290 | 5.360 | 5.360 | 28,705,700 |
| 2026-07-27 | 5.010 | 5.230 | 4.980 | 5.220 | 5.220 | 18,662,851 |
| 2026-07-24 | 5.140 | 5.200 | 5.040 | 5.040 | 5.040 | 13,181,264 |
| 2026-07-23 | 5.080 | 5.200 | 5.070 | 5.180 | 5.180 | 13,086,052 |
| 2026-07-22 | 5.230 | 5.250 | 5.030 | 5.110 | 5.110 | 21,652,000 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.