Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.650 | 8.780 | 8.500 | 8.570 | 8.570 | 43,104,267 |
| 2025-10-23 | 8.940 | 8.990 | 8.550 | 8.650 | 8.650 | 66,454,826 |
| 2025-10-22 | 9.200 | 9.410 | 9.000 | 9.040 | 9.040 | 85,478,219 |
| 2025-10-21 | 8.900 | 9.470 | 8.550 | 9.150 | 9.150 | 111,681,847 |
| 2025-10-20 | 8.700 | 9.480 | 8.500 | 8.820 | 8.820 | 103,772,908 |
| 2025-10-17 | 9.090 | 9.120 | 8.630 | 8.630 | 8.630 | 71,343,760 |
| 2025-10-16 | 8.900 | 9.370 | 8.870 | 9.190 | 9.190 | 98,279,026 |
| 2025-10-15 | 8.540 | 9.050 | 8.100 | 8.950 | 8.950 | 84,408,770 |
| 2025-10-14 | 8.720 | 9.100 | 8.500 | 8.650 | 8.650 | 80,889,836 |
| 2025-10-13 | 8.080 | 9.180 | 8.080 | 8.880 | 8.880 | 86,450,336 |
| 2025-10-10 | 8.280 | 8.970 | 8.210 | 8.540 | 8.540 | 71,123,921 |
| 2025-10-09 | 8.800 | 8.830 | 8.220 | 8.320 | 8.320 | 73,052,299 |
| 2025-09-30 | 8.670 | 9.060 | 8.550 | 8.690 | 8.690 | 72,153,527 |
| 2025-09-29 | 8.580 | 8.650 | 8.470 | 8.600 | 8.600 | 46,711,240 |
| 2025-09-26 | 8.820 | 8.930 | 8.590 | 8.610 | 8.610 | 67,027,433 |
| 2025-09-25 | 8.970 | 9.150 | 8.690 | 8.820 | 8.820 | 78,486,815 |
| 2025-09-24 | 9.120 | 9.300 | 8.750 | 8.970 | 8.970 | 82,027,001 |
| 2025-09-23 | 9.140 | 9.600 | 8.920 | 9.240 | 9.240 | 122,038,855 |
| 2025-09-22 | 8.940 | 9.170 | 8.700 | 9.070 | 9.070 | 115,765,991 |
| 2025-09-19 | 9.570 | 10.200 | 8.950 | 8.970 | 8.970 | 209,864,308 |
| 2025-09-18 | 9.310 | 9.800 | 9.040 | 9.800 | 9.800 | 151,711,838 |
| 2025-09-17 | 8.090 | 8.910 | 8.080 | 8.910 | 8.910 | 99,024,016 |
| 2025-09-16 | 7.960 | 8.150 | 7.890 | 8.100 | 8.100 | 88,576,647 |
| 2025-09-15 | 7.970 | 8.160 | 7.700 | 7.940 | 7.940 | 123,597,630 |
| 2025-09-12 | 7.290 | 7.740 | 7.180 | 7.740 | 7.740 | 87,120,233 |
| 2025-09-11 | 6.790 | 7.080 | 6.700 | 7.040 | 7.040 | 64,294,802 |
| 2025-09-10 | 6.770 | 6.930 | 6.720 | 6.790 | 6.790 | 36,289,487 |
| 2025-09-09 | 6.980 | 7.040 | 6.780 | 6.790 | 6.790 | 58,764,712 |
| 2025-09-08 | 7.350 | 7.380 | 6.900 | 7.000 | 7.000 | 71,858,525 |
| 2025-09-05 | 7.230 | 7.420 | 7.180 | 7.410 | 7.410 | 57,529,200 |
| 2025-09-04 | 7.450 | 7.550 | 7.060 | 7.230 | 7.230 | 75,855,180 |
| 2025-09-03 | 7.740 | 7.800 | 7.440 | 7.500 | 7.500 | 72,440,762 |
| 2025-09-02 | 8.190 | 8.190 | 7.620 | 7.660 | 7.660 | 101,755,943 |
| 2025-09-01 | 7.880 | 8.370 | 7.880 | 8.110 | 8.110 | 118,933,402 |
| 2025-08-29 | 8.000 | 8.310 | 7.840 | 7.930 | 7.930 | 177,998,062 |
| 2025-08-28 | 7.250 | 7.620 | 7.210 | 7.620 | 7.620 | 156,787,654 |
| 2025-08-27 | 7.150 | 7.250 | 6.850 | 6.930 | 6.930 | 92,472,489 |
| 2025-08-26 | 7.180 | 7.350 | 6.980 | 7.170 | 7.170 | 87,250,304 |
| 2025-08-25 | 7.600 | 7.600 | 7.120 | 7.180 | 7.180 | 169,564,650 |
| 2025-08-22 | 7.140 | 7.910 | 7.130 | 7.900 | 7.900 | 188,064,240 |
| 2025-08-21 | 7.200 | 7.480 | 7.000 | 7.190 | 7.190 | 157,864,456 |
| 2025-08-20 | 6.380 | 7.080 | 6.160 | 7.080 | 7.080 | 152,304,119 |
| 2025-08-19 | 6.150 | 6.580 | 6.120 | 6.440 | 6.440 | 102,545,129 |
| 2025-08-18 | 6.200 | 6.260 | 6.090 | 6.140 | 6.140 | 60,605,604 |
| 2025-08-15 | 6.050 | 6.200 | 6.030 | 6.180 | 6.180 | 58,982,124 |
| 2025-08-14 | 6.500 | 6.580 | 6.090 | 6.150 | 6.150 | 97,161,900 |
| 2025-08-13 | 6.610 | 6.730 | 6.360 | 6.380 | 6.380 | 106,094,871 |
| 2025-08-12 | 6.650 | 6.950 | 6.550 | 6.550 | 6.550 | 115,787,971 |
| 2025-08-11 | 6.450 | 7.000 | 6.450 | 6.740 | 6.740 | 132,558,632 |
| 2025-08-08 | 6.310 | 6.890 | 6.310 | 6.690 | 6.690 | 167,054,796 |
| 2025-08-07 | 5.680 | 6.280 | 5.620 | 6.280 | 6.280 | 121,812,977 |
| 2025-08-06 | 6.000 | 6.040 | 5.590 | 5.710 | 5.710 | 123,228,169 |
| 2025-08-05 | 5.900 | 6.380 | 5.830 | 6.180 | 6.180 | 159,964,336 |
| 2025-08-04 | 5.670 | 6.120 | 5.620 | 6.120 | 6.120 | 122,118,919 |
| 2025-08-01 | 5.450 | 5.900 | 5.450 | 5.560 | 5.560 | 109,339,079 |
| 2025-07-31 | 5.780 | 6.120 | 5.490 | 5.700 | 5.700 | 207,909,771 |
| 2025-07-30 | 5.110 | 5.700 | 5.110 | 5.700 | 5.700 | 124,110,542 |
| 2025-07-29 | 4.890 | 5.370 | 4.860 | 5.180 | 5.180 | 138,964,770 |
| 2025-07-28 | 4.980 | 5.010 | 4.800 | 4.880 | 4.880 | 90,866,605 |
| 2025-07-25 | 4.600 | 5.050 | 4.590 | 5.050 | 5.050 | 99,117,603 |
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.