Shenzhen Feima International Supply Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.210 | 3.240 | 3.160 | 3.230 | 3.230 | 67,099,703 |
| 2026-01-20 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 74,052,086 |
| 2026-01-19 | 3.220 | 3.270 | 3.210 | 3.260 | 3.260 | 63,952,762 |
| 2026-01-16 | 3.300 | 3.330 | 3.190 | 3.240 | 3.240 | 102,305,735 |
| 2026-01-15 | 3.430 | 3.440 | 3.230 | 3.290 | 3.290 | 159,192,970 |
| 2026-01-14 | 3.410 | 3.510 | 3.400 | 3.440 | 3.440 | 130,974,367 |
| 2026-01-13 | 3.500 | 3.530 | 3.400 | 3.400 | 3.400 | 118,501,413 |
| 2026-01-12 | 3.450 | 3.540 | 3.420 | 3.510 | 3.510 | 125,325,284 |
| 2026-01-09 | 3.450 | 3.490 | 3.400 | 3.480 | 3.480 | 114,987,186 |
| 2026-01-08 | 3.390 | 3.460 | 3.380 | 3.440 | 3.440 | 91,091,737 |
| 2026-01-07 | 3.470 | 3.470 | 3.390 | 3.390 | 3.390 | 90,667,578 |
| 2026-01-06 | 3.390 | 3.490 | 3.380 | 3.480 | 3.480 | 109,173,954 |
| 2026-01-05 | 3.600 | 3.600 | 3.420 | 3.430 | 3.430 | 164,477,046 |
| 2025-12-31 | 3.670 | 3.680 | 3.600 | 3.600 | 3.600 | 87,244,607 |
| 2025-12-30 | 3.640 | 3.720 | 3.600 | 3.680 | 3.680 | 89,623,017 |
| 2025-12-29 | 3.740 | 3.800 | 3.650 | 3.660 | 3.660 | 107,357,350 |
| 2025-12-26 | 3.720 | 3.800 | 3.690 | 3.740 | 3.740 | 121,789,479 |
| 2025-12-25 | 3.650 | 3.740 | 3.620 | 3.720 | 3.720 | 85,694,720 |
| 2025-12-24 | 3.620 | 3.680 | 3.610 | 3.650 | 3.650 | 50,528,424 |
| 2025-12-23 | 3.760 | 3.770 | 3.620 | 3.640 | 3.640 | 83,719,013 |
| 2025-12-22 | 3.690 | 3.780 | 3.670 | 3.760 | 3.760 | 68,690,008 |
| 2025-12-19 | 3.620 | 3.690 | 3.590 | 3.690 | 3.690 | 77,250,144 |
| 2025-12-18 | 3.630 | 3.680 | 3.610 | 3.610 | 3.610 | 53,151,342 |
| 2025-12-17 | 3.650 | 3.670 | 3.600 | 3.610 | 3.610 | 63,176,203 |
| 2025-12-16 | 3.660 | 3.790 | 3.660 | 3.680 | 3.680 | 76,388,721 |
| 2025-12-15 | 3.640 | 3.740 | 3.570 | 3.680 | 3.680 | 74,267,913 |
| 2025-12-12 | 3.660 | 3.780 | 3.540 | 3.670 | 3.670 | 105,938,068 |
| 2025-12-11 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 68,003,900 |
| 2025-12-10 | 3.720 | 3.810 | 3.700 | 3.790 | 3.790 | 58,890,682 |
| 2025-12-09 | 3.840 | 3.840 | 3.750 | 3.750 | 3.750 | 71,385,845 |
| 2025-12-08 | 3.770 | 3.910 | 3.730 | 3.860 | 3.860 | 102,794,722 |
| 2025-12-05 | 3.700 | 3.810 | 3.700 | 3.770 | 3.770 | 62,585,382 |
| 2025-12-04 | 3.780 | 3.800 | 3.700 | 3.710 | 3.710 | 76,394,787 |
| 2025-12-03 | 3.950 | 3.950 | 3.800 | 3.810 | 3.810 | 134,023,314 |
| 2025-12-02 | 3.730 | 4.120 | 3.640 | 3.980 | 3.980 | 234,269,906 |
| 2025-12-01 | 3.770 | 3.790 | 3.710 | 3.750 | 3.750 | 90,639,056 |
| 2025-11-28 | 3.730 | 3.770 | 3.680 | 3.770 | 3.770 | 93,713,505 |
| 2025-11-27 | 3.860 | 3.880 | 3.740 | 3.740 | 3.740 | 95,869,942 |
| 2025-11-26 | 3.820 | 3.920 | 3.800 | 3.860 | 3.860 | 97,802,006 |
| 2025-11-25 | 3.770 | 3.870 | 3.770 | 3.840 | 3.840 | 87,705,803 |
| 2025-11-24 | 3.890 | 3.920 | 3.640 | 3.780 | 3.780 | 147,316,753 |
| 2025-11-21 | 4.000 | 4.010 | 3.830 | 3.850 | 3.850 | 161,442,732 |
| 2025-11-20 | 4.040 | 4.080 | 4.000 | 4.030 | 4.030 | 89,840,689 |
| 2025-11-19 | 4.090 | 4.100 | 3.960 | 4.040 | 4.040 | 124,537,174 |
| 2025-11-18 | 4.240 | 4.290 | 4.010 | 4.080 | 4.080 | 193,576,516 |
| 2025-11-17 | 4.210 | 4.320 | 4.140 | 4.300 | 4.300 | 161,864,513 |
| 2025-11-14 | 4.310 | 4.410 | 4.240 | 4.240 | 4.240 | 176,155,654 |
| 2025-11-13 | 4.360 | 4.460 | 4.280 | 4.380 | 4.380 | 202,105,049 |
| 2025-11-12 | 4.470 | 4.490 | 4.290 | 4.360 | 4.360 | 268,307,441 |
| 2025-11-11 | 4.210 | 4.580 | 4.180 | 4.520 | 4.520 | 418,166,354 |
| 2025-11-10 | 4.190 | 4.360 | 4.190 | 4.260 | 4.260 | 242,362,102 |
| 2025-11-07 | 4.330 | 4.340 | 4.170 | 4.170 | 4.170 | 219,462,498 |
| 2025-11-06 | 4.460 | 4.510 | 4.170 | 4.240 | 4.240 | 338,414,603 |
| 2025-11-05 | 4.530 | 4.650 | 4.400 | 4.400 | 4.400 | 416,943,458 |
| 2025-11-04 | 4.430 | 4.770 | 4.430 | 4.630 | 4.630 | 586,440,615 |
| 2025-11-03 | 4.290 | 4.620 | 4.230 | 4.450 | 4.450 | 629,344,600 |
| 2025-10-31 | 4.000 | 4.350 | 3.990 | 4.200 | 4.200 | 344,651,800 |
| 2025-10-30 | 4.010 | 4.090 | 3.900 | 4.010 | 4.010 | 177,425,070 |
| 2025-10-29 | 3.950 | 4.160 | 3.890 | 4.050 | 4.050 | 219,976,968 |
| 2025-10-28 | 3.800 | 3.920 | 3.680 | 3.920 | 3.920 | 240,242,120 |
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.