Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.840 | 6.850 | 6.630 | 6.680 | 6.680 | 21,526,101 |
| 2026-04-22 | 6.920 | 6.950 | 6.830 | 6.850 | 6.850 | 18,449,801 |
| 2026-04-21 | 6.790 | 7.130 | 6.760 | 6.920 | 6.920 | 33,558,300 |
| 2026-04-20 | 6.820 | 6.940 | 6.770 | 6.780 | 6.780 | 20,682,840 |
| 2026-04-17 | 6.760 | 6.860 | 6.700 | 6.850 | 6.850 | 13,249,374 |
| 2026-04-16 | 6.770 | 6.840 | 6.690 | 6.810 | 6.810 | 15,958,977 |
| 2026-04-15 | 6.850 | 6.900 | 6.720 | 6.740 | 6.740 | 14,783,200 |
| 2026-04-14 | 6.950 | 6.990 | 6.780 | 6.830 | 6.830 | 20,044,401 |
| 2026-04-13 | 6.970 | 7.080 | 6.870 | 6.930 | 6.930 | 23,689,900 |
| 2026-04-10 | 7.210 | 7.340 | 7.040 | 7.040 | 7.040 | 20,447,700 |
| 2026-04-09 | 7.020 | 7.190 | 6.960 | 7.080 | 7.080 | 25,559,984 |
| 2026-04-08 | 7.200 | 7.280 | 7.160 | 7.270 | 7.270 | 28,308,618 |
| 2026-04-07 | 7.280 | 7.300 | 7.050 | 7.100 | 7.100 | 29,468,807 |
| 2026-04-03 | 6.910 | 7.480 | 6.820 | 7.310 | 7.310 | 53,711,693 |
| 2026-04-02 | 7.040 | 7.040 | 6.880 | 6.920 | 6.920 | 13,693,400 |
| 2026-04-01 | 7.050 | 7.070 | 6.950 | 7.040 | 7.040 | 15,435,900 |
| 2026-03-31 | 7.050 | 7.150 | 6.940 | 6.940 | 6.940 | 16,924,232 |
| 2026-03-30 | 6.960 | 7.120 | 6.930 | 7.040 | 7.040 | 19,426,800 |
| 2026-03-27 | 6.990 | 7.210 | 6.940 | 7.170 | 7.170 | 21,052,100 |
| 2026-03-26 | 6.920 | 7.320 | 6.870 | 7.090 | 7.090 | 38,662,150 |
| 2026-03-25 | 6.870 | 6.970 | 6.860 | 6.930 | 6.930 | 15,539,800 |
| 2026-03-24 | 6.750 | 6.880 | 6.680 | 6.870 | 6.870 | 24,724,500 |
| 2026-03-23 | 7.000 | 7.020 | 6.560 | 6.610 | 6.610 | 32,961,200 |
| 2026-03-20 | 7.170 | 7.220 | 7.040 | 7.120 | 7.120 | 21,668,720 |
| 2026-03-19 | 7.210 | 7.240 | 7.110 | 7.160 | 7.160 | 17,897,597 |
| 2026-03-18 | 7.280 | 7.390 | 7.210 | 7.290 | 7.290 | 14,620,000 |
| 2026-03-17 | 7.340 | 7.390 | 7.250 | 7.250 | 7.250 | 14,569,601 |
| 2026-03-16 | 7.240 | 7.350 | 7.210 | 7.350 | 7.350 | 13,537,100 |
| 2026-03-13 | 7.350 | 7.400 | 7.250 | 7.270 | 7.270 | 15,184,536 |
| 2026-03-12 | 7.480 | 7.540 | 7.330 | 7.360 | 7.360 | 14,581,119 |
| 2026-03-11 | 7.600 | 7.670 | 7.480 | 7.510 | 7.510 | 16,488,219 |
| 2026-03-10 | 7.500 | 7.630 | 7.480 | 7.590 | 7.590 | 17,766,495 |
| 2026-03-09 | 7.390 | 7.450 | 7.280 | 7.440 | 7.440 | 20,487,178 |
| 2026-03-06 | 7.540 | 7.590 | 7.480 | 7.540 | 7.540 | 15,802,754 |
| 2026-03-05 | 7.450 | 7.640 | 7.450 | 7.540 | 7.540 | 24,054,785 |
| 2026-03-04 | 7.270 | 7.460 | 7.170 | 7.350 | 7.350 | 19,724,196 |
| 2026-03-03 | 7.640 | 7.730 | 7.400 | 7.430 | 7.430 | 29,063,168 |
| 2026-03-02 | 7.870 | 7.890 | 7.620 | 7.640 | 7.640 | 36,590,599 |
| 2026-02-27 | 8.010 | 8.070 | 7.920 | 8.030 | 8.030 | 21,312,760 |
| 2026-02-26 | 8.020 | 8.140 | 7.920 | 8.000 | 8.000 | 22,975,804 |
| 2026-02-25 | 7.940 | 8.140 | 7.940 | 8.020 | 8.020 | 22,855,601 |
| 2026-02-24 | 8.110 | 8.190 | 7.850 | 7.900 | 7.900 | 27,448,600 |
| 2026-02-13 | 8.170 | 8.350 | 8.080 | 8.080 | 8.080 | 26,514,700 |
| 2026-02-12 | 8.420 | 8.490 | 8.100 | 8.110 | 8.110 | 36,334,000 |
| 2026-02-11 | 8.280 | 8.780 | 8.270 | 8.460 | 8.460 | 63,880,584 |
| 2026-02-10 | 8.150 | 8.330 | 8.100 | 8.270 | 8.270 | 26,602,900 |
| 2026-02-09 | 8.040 | 8.220 | 8.020 | 8.150 | 8.150 | 24,374,901 |
| 2026-02-06 | 7.940 | 8.070 | 7.900 | 7.940 | 7.940 | 19,555,898 |
| 2026-02-05 | 8.010 | 8.100 | 7.900 | 8.010 | 8.010 | 18,066,100 |
| 2026-02-04 | 8.100 | 8.140 | 7.940 | 8.050 | 8.050 | 23,477,400 |
| 2026-02-03 | 7.980 | 8.170 | 7.980 | 8.150 | 8.150 | 26,498,504 |
| 2026-02-02 | 8.100 | 8.190 | 7.880 | 7.890 | 7.890 | 28,175,300 |
| 2026-01-30 | 8.100 | 8.250 | 8.000 | 8.180 | 8.180 | 31,742,698 |
| 2026-01-29 | 8.380 | 8.490 | 8.150 | 8.170 | 8.170 | 41,029,789 |
| 2026-01-28 | 8.430 | 8.720 | 8.340 | 8.410 | 8.410 | 38,054,804 |
| 2026-01-27 | 8.350 | 8.740 | 8.250 | 8.460 | 8.460 | 47,778,141 |
| 2026-01-26 | 8.770 | 8.800 | 8.310 | 8.400 | 8.400 | 57,602,800 |
| 2026-01-23 | 8.260 | 9.010 | 8.260 | 8.890 | 8.890 | 71,898,115 |
| 2026-01-22 | 8.330 | 8.450 | 8.260 | 8.300 | 8.300 | 29,781,600 |
| 2026-01-21 | 8.240 | 8.380 | 8.220 | 8.290 | 8.290 | 27,556,528 |
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.