Shenzhen Feima International Supply Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.780 | 3.820 | 3.710 | 3.800 | 3.800 | 150,233,619 |
| 2025-10-24 | 4.030 | 4.060 | 3.750 | 3.760 | 3.760 | 330,643,968 |
| 2025-10-23 | 4.210 | 4.430 | 4.060 | 4.100 | 4.100 | 278,055,670 |
| 2025-10-22 | 4.240 | 4.280 | 4.060 | 4.060 | 4.060 | 226,600,605 |
| 2025-10-21 | 4.120 | 4.350 | 4.110 | 4.280 | 4.280 | 288,357,624 |
| 2025-10-20 | 4.100 | 4.220 | 4.000 | 4.160 | 4.160 | 248,770,301 |
| 2025-10-17 | 4.120 | 4.240 | 3.990 | 4.070 | 4.070 | 256,971,332 |
| 2025-10-16 | 4.030 | 4.300 | 3.990 | 4.190 | 4.190 | 352,632,933 |
| 2025-10-15 | 3.880 | 4.050 | 3.860 | 4.030 | 4.030 | 246,200,929 |
| 2025-10-14 | 3.850 | 4.020 | 3.830 | 3.900 | 3.900 | 211,951,890 |
| 2025-10-13 | 3.620 | 3.890 | 3.620 | 3.880 | 3.880 | 212,946,730 |
| 2025-10-10 | 3.970 | 4.100 | 3.820 | 3.820 | 3.820 | 280,544,104 |
| 2025-10-09 | 4.040 | 4.080 | 3.840 | 3.910 | 3.910 | 297,721,932 |
| 2025-09-30 | 4.150 | 4.290 | 4.040 | 4.060 | 4.060 | 284,011,287 |
| 2025-09-29 | 3.920 | 4.100 | 3.830 | 4.070 | 4.070 | 358,517,846 |
| 2025-09-26 | 4.400 | 4.490 | 3.970 | 3.970 | 3.970 | 607,255,350 |
| 2025-09-25 | 4.110 | 4.410 | 4.110 | 4.410 | 4.410 | 485,900,275 |
| 2025-09-24 | 4.200 | 4.260 | 3.870 | 4.010 | 4.010 | 465,150,872 |
| 2025-09-23 | 4.010 | 4.500 | 3.970 | 4.290 | 4.290 | 553,420,153 |
| 2025-09-22 | 3.980 | 4.180 | 3.910 | 4.090 | 4.090 | 506,645,445 |
| 2025-09-19 | 3.890 | 4.280 | 3.850 | 4.030 | 4.030 | 698,433,494 |
| 2025-09-18 | 3.860 | 4.030 | 3.820 | 3.890 | 3.890 | 370,462,932 |
| 2025-09-17 | 3.800 | 3.980 | 3.730 | 3.830 | 3.830 | 399,760,311 |
| 2025-09-16 | 3.560 | 3.870 | 3.520 | 3.870 | 3.870 | 236,662,589 |
| 2025-09-15 | 3.480 | 3.600 | 3.480 | 3.520 | 3.520 | 224,967,013 |
| 2025-09-12 | 3.380 | 3.550 | 3.350 | 3.470 | 3.470 | 254,022,556 |
| 2025-09-11 | 3.330 | 3.360 | 3.290 | 3.360 | 3.360 | 175,974,255 |
| 2025-09-10 | 3.240 | 3.400 | 3.230 | 3.330 | 3.330 | 245,518,524 |
| 2025-09-09 | 3.310 | 3.350 | 3.250 | 3.260 | 3.260 | 267,200,982 |
| 2025-09-08 | 3.440 | 3.600 | 3.210 | 3.280 | 3.280 | 453,677,295 |
| 2025-09-05 | 3.920 | 3.930 | 3.560 | 3.560 | 3.560 | 476,548,122 |
| 2025-09-04 | 4.000 | 4.110 | 3.800 | 3.960 | 3.960 | 603,240,294 |
| 2025-09-03 | 3.980 | 4.220 | 3.860 | 4.220 | 4.220 | 570,365,958 |
| 2025-09-02 | 4.000 | 4.120 | 3.760 | 3.840 | 3.840 | 632,359,469 |
| 2025-09-01 | 3.650 | 3.880 | 3.470 | 3.880 | 3.880 | 269,967,035 |
| 2025-08-29 | 3.240 | 3.530 | 3.170 | 3.530 | 3.530 | 300,039,745 |
| 2025-08-28 | 3.200 | 3.310 | 3.110 | 3.210 | 3.210 | 246,358,484 |
| 2025-08-27 | 3.110 | 3.420 | 3.100 | 3.240 | 3.240 | 410,767,459 |
| 2025-08-26 | 3.020 | 3.150 | 3.000 | 3.110 | 3.110 | 200,731,456 |
| 2025-08-25 | 3.020 | 3.050 | 2.980 | 3.030 | 3.030 | 122,132,512 |
| 2025-08-22 | 3.050 | 3.050 | 2.990 | 3.030 | 3.030 | 102,196,216 |
| 2025-08-21 | 3.060 | 3.090 | 3.030 | 3.050 | 3.050 | 117,042,178 |
| 2025-08-20 | 3.050 | 3.070 | 3.020 | 3.060 | 3.060 | 108,634,893 |
| 2025-08-19 | 3.060 | 3.100 | 3.030 | 3.050 | 3.050 | 122,533,169 |
| 2025-08-18 | 3.090 | 3.120 | 3.040 | 3.070 | 3.070 | 168,028,171 |
| 2025-08-15 | 3.080 | 3.150 | 3.070 | 3.100 | 3.100 | 111,441,239 |
| 2025-08-14 | 3.210 | 3.220 | 3.080 | 3.100 | 3.100 | 153,700,418 |
| 2025-08-13 | 3.140 | 3.220 | 3.100 | 3.170 | 3.170 | 192,842,295 |
| 2025-08-12 | 3.240 | 3.270 | 3.120 | 3.140 | 3.140 | 251,722,774 |
| 2025-08-11 | 3.210 | 3.270 | 3.170 | 3.260 | 3.260 | 165,857,418 |
| 2025-08-08 | 3.150 | 3.250 | 3.140 | 3.220 | 3.220 | 203,147,116 |
| 2025-08-07 | 3.110 | 3.290 | 3.080 | 3.190 | 3.190 | 274,880,990 |
| 2025-08-06 | 3.040 | 3.180 | 3.010 | 3.130 | 3.130 | 264,576,715 |
| 2025-08-05 | 3.000 | 3.080 | 2.990 | 3.040 | 3.040 | 163,687,420 |
| 2025-08-04 | 2.940 | 3.070 | 2.920 | 3.000 | 3.000 | 183,210,081 |
| 2025-08-01 | 2.840 | 3.030 | 2.820 | 2.960 | 2.960 | 162,347,722 |
| 2025-07-31 | 2.870 | 2.930 | 2.840 | 2.850 | 2.850 | 106,965,555 |
| 2025-07-30 | 2.840 | 2.870 | 2.810 | 2.870 | 2.870 | 87,048,600 |
| 2025-07-29 | 2.870 | 2.900 | 2.830 | 2.850 | 2.850 | 107,260,890 |
| 2025-07-28 | 3.060 | 3.080 | 2.900 | 2.910 | 2.910 | 148,777,413 |
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.