Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.430 | 8.460 | 8.190 | 8.360 | 8.360 | 54,054,220 |
| 2026-01-19 | 8.740 | 8.950 | 8.380 | 8.420 | 8.420 | 62,585,220 |
| 2026-01-16 | 9.260 | 9.260 | 8.610 | 8.720 | 8.720 | 79,212,557 |
| 2026-01-15 | 8.830 | 9.180 | 8.700 | 9.120 | 9.120 | 82,199,667 |
| 2026-01-14 | 8.560 | 9.350 | 8.550 | 8.820 | 8.820 | 124,075,355 |
| 2026-01-13 | 8.550 | 8.950 | 8.200 | 8.570 | 8.570 | 115,933,951 |
| 2026-01-12 | 7.690 | 8.400 | 7.650 | 8.400 | 8.400 | 108,206,209 |
| 2026-01-09 | 7.480 | 7.760 | 7.480 | 7.640 | 7.640 | 40,285,316 |
| 2026-01-08 | 7.430 | 7.570 | 7.360 | 7.480 | 7.480 | 35,710,354 |
| 2026-01-07 | 7.400 | 7.580 | 7.360 | 7.430 | 7.430 | 32,499,226 |
| 2026-01-06 | 7.300 | 7.520 | 7.260 | 7.420 | 7.420 | 38,548,720 |
| 2026-01-05 | 7.290 | 7.330 | 7.180 | 7.300 | 7.300 | 31,736,605 |
| 2025-12-31 | 7.220 | 7.380 | 7.120 | 7.290 | 7.290 | 32,389,263 |
| 2025-12-30 | 7.180 | 7.250 | 7.120 | 7.190 | 7.190 | 18,564,429 |
| 2025-12-29 | 7.160 | 7.250 | 7.140 | 7.190 | 7.190 | 19,632,292 |
| 2025-12-26 | 7.260 | 7.370 | 7.180 | 7.210 | 7.210 | 22,267,900 |
| 2025-12-25 | 7.400 | 7.400 | 7.190 | 7.260 | 7.260 | 23,878,797 |
| 2025-12-24 | 7.140 | 7.450 | 7.120 | 7.420 | 7.420 | 29,286,024 |
| 2025-12-23 | 7.380 | 7.380 | 7.130 | 7.170 | 7.170 | 30,469,200 |
| 2025-12-22 | 7.540 | 7.540 | 7.340 | 7.370 | 7.370 | 21,856,002 |
| 2025-12-19 | 7.360 | 7.550 | 7.320 | 7.480 | 7.480 | 25,635,898 |
| 2025-12-18 | 7.370 | 7.480 | 7.340 | 7.370 | 7.370 | 20,897,770 |
| 2025-12-17 | 7.460 | 7.500 | 7.260 | 7.420 | 7.420 | 34,974,762 |
| 2025-12-16 | 7.860 | 7.860 | 7.420 | 7.470 | 7.470 | 37,949,361 |
| 2025-12-15 | 8.090 | 8.140 | 7.850 | 7.860 | 7.860 | 36,093,221 |
| 2025-12-12 | 8.030 | 8.350 | 7.990 | 8.150 | 8.150 | 39,918,804 |
| 2025-12-11 | 8.310 | 8.370 | 8.020 | 8.040 | 8.040 | 42,392,060 |
| 2025-12-10 | 8.190 | 8.450 | 8.080 | 8.280 | 8.280 | 47,781,021 |
| 2025-12-09 | 7.910 | 8.580 | 7.910 | 8.230 | 8.230 | 90,042,981 |
| 2025-12-08 | 8.000 | 8.130 | 7.880 | 7.980 | 7.980 | 33,779,867 |
| 2025-12-05 | 7.950 | 8.090 | 7.910 | 8.060 | 8.060 | 21,738,301 |
| 2025-12-04 | 7.940 | 8.080 | 7.860 | 7.990 | 7.990 | 23,965,101 |
| 2025-12-03 | 8.040 | 8.100 | 7.880 | 7.980 | 7.980 | 22,748,501 |
| 2025-12-02 | 8.100 | 8.120 | 7.900 | 8.000 | 8.000 | 26,475,642 |
| 2025-12-01 | 8.310 | 8.340 | 8.080 | 8.090 | 8.090 | 37,637,997 |
| 2025-11-28 | 8.200 | 8.450 | 8.110 | 8.380 | 8.380 | 34,353,720 |
| 2025-11-27 | 8.160 | 8.380 | 8.100 | 8.280 | 8.280 | 41,619,230 |
| 2025-11-26 | 8.150 | 8.300 | 8.020 | 8.180 | 8.180 | 38,774,119 |
| 2025-11-25 | 7.780 | 8.300 | 7.650 | 8.240 | 8.240 | 52,155,636 |
| 2025-11-24 | 7.580 | 7.970 | 7.510 | 7.810 | 7.810 | 32,795,012 |
| 2025-11-21 | 7.880 | 8.040 | 7.570 | 7.580 | 7.580 | 31,881,923 |
| 2025-11-20 | 7.890 | 7.990 | 7.830 | 7.970 | 7.970 | 16,423,784 |
| 2025-11-19 | 7.890 | 7.920 | 7.730 | 7.850 | 7.850 | 20,952,960 |
| 2025-11-18 | 8.060 | 8.100 | 7.830 | 7.890 | 7.890 | 31,068,101 |
| 2025-11-17 | 8.470 | 8.540 | 8.080 | 8.100 | 8.100 | 49,455,398 |
| 2025-11-14 | 8.120 | 8.610 | 8.070 | 8.430 | 8.430 | 70,054,540 |
| 2025-11-13 | 8.080 | 8.160 | 8.000 | 8.120 | 8.120 | 25,020,903 |
| 2025-11-12 | 8.100 | 8.330 | 8.050 | 8.100 | 8.100 | 40,035,000 |
| 2025-11-11 | 8.060 | 8.170 | 7.890 | 8.110 | 8.110 | 34,469,290 |
| 2025-11-10 | 7.850 | 8.130 | 7.850 | 8.090 | 8.090 | 36,092,454 |
| 2025-11-07 | 7.940 | 8.000 | 7.710 | 7.850 | 7.850 | 33,867,602 |
| 2025-11-06 | 8.030 | 8.070 | 7.940 | 8.010 | 8.010 | 24,920,092 |
| 2025-11-05 | 8.160 | 8.170 | 8.020 | 8.080 | 8.080 | 32,494,231 |
| 2025-11-04 | 8.150 | 8.630 | 8.150 | 8.310 | 8.310 | 47,265,252 |
| 2025-11-03 | 8.130 | 8.230 | 7.960 | 8.150 | 8.150 | 28,336,348 |
| 2025-10-31 | 8.140 | 8.200 | 8.030 | 8.180 | 8.180 | 29,236,180 |
| 2025-10-30 | 8.240 | 8.290 | 7.850 | 8.140 | 8.140 | 53,740,318 |
| 2025-10-29 | 8.160 | 8.290 | 8.040 | 8.210 | 8.210 | 37,301,901 |
| 2025-10-28 | 8.600 | 8.600 | 8.180 | 8.190 | 8.190 | 58,537,089 |
| 2025-10-27 | 8.610 | 8.930 | 8.580 | 8.620 | 8.620 | 44,628,200 |
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.