Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.230 | 5.250 | 5.030 | 5.110 | 5.110 | 21,652,000 |
| 2026-07-21 | 5.170 | 5.310 | 5.090 | 5.250 | 5.250 | 22,308,300 |
| 2026-07-20 | 5.140 | 5.310 | 5.070 | 5.160 | 5.160 | 23,687,120 |
| 2026-07-17 | 5.520 | 5.550 | 5.130 | 5.140 | 5.140 | 29,050,751 |
| 2026-07-16 | 5.390 | 5.540 | 5.330 | 5.500 | 5.500 | 18,869,499 |
| 2026-07-15 | 5.400 | 5.490 | 5.360 | 5.400 | 5.400 | 17,871,100 |
| 2026-07-14 | 5.400 | 5.530 | 5.330 | 5.410 | 5.410 | 16,880,801 |
| 2026-07-13 | 5.650 | 5.730 | 5.370 | 5.390 | 5.390 | 21,553,901 |
| 2026-07-10 | 5.470 | 5.800 | 5.420 | 5.650 | 5.650 | 30,822,757 |
| 2026-07-09 | 5.400 | 5.500 | 5.330 | 5.470 | 5.470 | 19,452,823 |
| 2026-07-08 | 5.410 | 5.490 | 5.300 | 5.400 | 5.400 | 17,852,800 |
| 2026-07-07 | 5.560 | 5.650 | 5.400 | 5.430 | 5.430 | 16,578,336 |
| 2026-07-06 | 5.530 | 5.610 | 5.440 | 5.560 | 5.560 | 20,456,695 |
| 2026-07-03 | 5.620 | 5.700 | 5.480 | 5.570 | 5.570 | 23,376,605 |
| 2026-07-02 | 5.520 | 5.700 | 5.480 | 5.580 | 5.580 | 21,392,266 |
| 2026-07-01 | 5.590 | 5.620 | 5.480 | 5.530 | 5.530 | 18,797,420 |
| 2026-06-30 | 5.470 | 5.610 | 5.400 | 5.590 | 5.590 | 22,241,335 |
| 2026-06-29 | 5.450 | 5.550 | 5.320 | 5.470 | 5.470 | 26,714,640 |
| 2026-06-26 | 5.650 | 5.690 | 5.450 | 5.450 | 5.450 | 27,138,312 |
| 2026-06-25 | 5.600 | 5.990 | 5.520 | 5.690 | 5.690 | 34,323,612 |
| 2026-06-24 | 5.880 | 5.900 | 5.580 | 5.660 | 5.660 | 24,167,200 |
| 2026-06-23 | 5.700 | 6.220 | 5.700 | 5.850 | 5.850 | 40,700,979 |
| 2026-06-22 | 5.940 | 5.980 | 5.570 | 5.750 | 5.750 | 26,563,479 |
| 2026-06-18 | 6.070 | 6.080 | 5.850 | 5.900 | 5.900 | 24,872,613 |
| 2026-06-17 | 6.140 | 6.200 | 6.060 | 6.080 | 6.080 | 15,182,874 |
| 2026-06-16 | 6.120 | 6.240 | 6.000 | 6.160 | 6.160 | 19,352,026 |
| 2026-06-15 | 6.190 | 6.310 | 6.110 | 6.170 | 6.170 | 19,860,054 |
| 2026-06-12 | 6.070 | 6.200 | 6.030 | 6.160 | 6.160 | 18,133,001 |
| 2026-06-11 | 6.070 | 6.170 | 5.950 | 6.010 | 6.010 | 15,313,400 |
| 2026-06-10 | 6.200 | 6.290 | 5.920 | 6.060 | 6.060 | 24,193,867 |
| 2026-06-09 | 6.430 | 6.460 | 6.190 | 6.220 | 6.220 | 25,586,400 |
| 2026-06-08 | 6.150 | 6.500 | 6.120 | 6.460 | 6.460 | 36,308,220 |
| 2026-06-05 | 6.380 | 6.420 | 6.230 | 6.290 | 6.290 | 18,298,500 |
| 2026-06-04 | 6.560 | 6.680 | 6.350 | 6.380 | 6.380 | 21,379,572 |
| 2026-06-03 | 6.490 | 6.850 | 6.400 | 6.640 | 6.640 | 37,073,401 |
| 2026-06-02 | 6.630 | 6.750 | 6.400 | 6.490 | 6.490 | 25,864,787 |
| 2026-06-01 | 6.340 | 6.750 | 6.310 | 6.630 | 6.630 | 31,284,598 |
| 2026-05-29 | 6.300 | 6.660 | 6.150 | 6.410 | 6.410 | 38,381,939 |
| 2026-05-28 | 6.530 | 6.540 | 6.230 | 6.290 | 6.290 | 25,892,924 |
| 2026-05-27 | 6.610 | 6.690 | 6.500 | 6.530 | 6.530 | 24,246,504 |
| 2026-05-26 | 6.800 | 6.810 | 6.520 | 6.630 | 6.630 | 25,404,144 |
| 2026-05-25 | 7.050 | 7.110 | 6.750 | 6.830 | 6.830 | 22,949,404 |
| 2026-05-22 | 6.840 | 7.050 | 6.840 | 7.000 | 7.000 | 19,642,498 |
| 2026-05-21 | 7.220 | 7.260 | 6.820 | 6.830 | 6.830 | 27,115,015 |
| 2026-05-20 | 7.150 | 7.330 | 7.070 | 7.250 | 7.250 | 27,741,206 |
| 2026-05-19 | 7.040 | 7.210 | 6.950 | 7.170 | 7.170 | 21,995,502 |
| 2026-05-18 | 7.100 | 7.200 | 6.980 | 7.040 | 7.040 | 18,726,672 |
| 2026-05-15 | 7.210 | 7.300 | 7.080 | 7.130 | 7.130 | 21,458,700 |
| 2026-05-14 | 7.240 | 7.350 | 7.140 | 7.240 | 7.240 | 26,856,097 |
| 2026-05-13 | 7.260 | 7.340 | 7.180 | 7.220 | 7.220 | 18,589,300 |
| 2026-05-12 | 7.360 | 7.580 | 7.210 | 7.210 | 7.210 | 25,853,902 |
| 2026-05-11 | 7.170 | 7.400 | 7.140 | 7.330 | 7.330 | 32,013,903 |
| 2026-05-08 | 7.080 | 7.250 | 7.060 | 7.180 | 7.180 | 28,520,012 |
| 2026-05-07 | 6.900 | 7.240 | 6.880 | 7.070 | 7.070 | 35,205,660 |
| 2026-05-06 | 6.830 | 6.940 | 6.830 | 6.870 | 6.870 | 24,870,140 |
| 2026-04-30 | 6.640 | 6.990 | 6.630 | 6.890 | 6.890 | 38,903,882 |
| 2026-04-29 | 6.460 | 6.720 | 6.440 | 6.610 | 6.610 | 17,596,096 |
| 2026-04-28 | 6.650 | 6.660 | 6.450 | 6.500 | 6.500 | 15,747,499 |
| 2026-04-27 | 6.590 | 6.690 | 6.560 | 6.670 | 6.670 | 12,607,101 |
| 2026-04-24 | 6.650 | 6.690 | 6.530 | 6.610 | 6.610 | 16,010,600 |
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.