Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.550 | 4.630 | 4.520 | 4.590 | 4.590 | 26,062,839 |
| 2025-07-23 | 4.440 | 4.640 | 4.410 | 4.540 | 4.540 | 41,275,358 |
| 2025-07-22 | 4.480 | 4.490 | 4.430 | 4.450 | 4.450 | 13,746,112 |
| 2025-07-21 | 4.470 | 4.490 | 4.430 | 4.460 | 4.460 | 16,906,394 |
| 2025-07-18 | 4.440 | 4.490 | 4.380 | 4.460 | 4.460 | 16,673,520 |
| 2025-07-17 | 4.420 | 4.470 | 4.400 | 4.440 | 4.440 | 12,864,200 |
| 2025-07-16 | 4.320 | 4.440 | 4.310 | 4.430 | 4.430 | 16,634,405 |
| 2025-07-15 | 4.410 | 4.420 | 4.280 | 4.330 | 4.330 | 19,450,105 |
| 2025-07-14 | 4.450 | 4.480 | 4.410 | 4.410 | 4.410 | 13,805,730 |
| 2025-07-11 | 4.380 | 4.480 | 4.370 | 4.460 | 4.460 | 17,426,753 |
| 2025-07-10 | 4.410 | 4.430 | 4.370 | 4.390 | 4.390 | 13,875,400 |
| 2025-07-09 | 4.450 | 4.450 | 4.400 | 4.410 | 4.410 | 13,969,288 |
| 2025-07-08 | 4.450 | 4.470 | 4.420 | 4.440 | 4.440 | 13,713,700 |
| 2025-07-07 | 4.510 | 4.510 | 4.430 | 4.450 | 4.450 | 14,438,001 |
| 2025-07-04 | 4.440 | 4.540 | 4.410 | 4.510 | 4.510 | 27,529,537 |
| 2025-07-03 | 4.430 | 4.480 | 4.390 | 4.450 | 4.450 | 17,550,866 |
| 2025-07-02 | 4.490 | 4.500 | 4.420 | 4.450 | 4.450 | 17,147,103 |
| 2025-07-01 | 4.480 | 4.500 | 4.420 | 4.500 | 4.500 | 28,794,105 |
| 2025-06-30 | 4.460 | 4.600 | 4.370 | 4.500 | 4.500 | 43,149,999 |
| 2025-06-27 | 4.590 | 4.790 | 4.400 | 4.440 | 4.440 | 68,902,231 |
| 2025-06-26 | 4.300 | 4.400 | 4.270 | 4.350 | 4.350 | 33,591,452 |
| 2025-06-25 | 4.280 | 4.300 | 4.230 | 4.290 | 4.290 | 21,009,813 |
| 2025-06-24 | 4.220 | 4.290 | 4.200 | 4.270 | 4.270 | 20,322,560 |
| 2025-06-23 | 4.130 | 4.210 | 4.080 | 4.200 | 4.200 | 15,981,871 |
| 2025-06-20 | 4.210 | 4.300 | 4.140 | 4.160 | 4.160 | 22,872,320 |
| 2025-06-19 | 4.300 | 4.300 | 4.160 | 4.210 | 4.210 | 22,300,500 |
| 2025-06-18 | 4.220 | 4.350 | 4.170 | 4.310 | 4.310 | 38,963,531 |
| 2025-06-17 | 4.140 | 4.410 | 4.100 | 4.260 | 4.260 | 42,522,233 |
| 2025-06-16 | 4.110 | 4.170 | 4.080 | 4.140 | 4.140 | 14,134,192 |
| 2025-06-13 | 4.230 | 4.230 | 4.090 | 4.110 | 4.110 | 23,740,400 |
| 2025-06-12 | 4.240 | 4.290 | 4.220 | 4.240 | 4.240 | 16,851,701 |
| 2025-06-11 | 4.250 | 4.320 | 4.230 | 4.250 | 4.250 | 19,410,389 |
| 2025-06-10 | 4.300 | 4.310 | 4.160 | 4.250 | 4.250 | 21,341,364 |
| 2025-06-09 | 4.280 | 4.360 | 4.240 | 4.290 | 4.290 | 29,672,666 |
| 2025-06-06 | 4.210 | 4.310 | 4.210 | 4.280 | 4.280 | 34,693,488 |
| 2025-06-05 | 4.260 | 4.320 | 4.190 | 4.230 | 4.230 | 36,424,752 |
| 2025-06-04 | 4.450 | 4.450 | 4.240 | 4.260 | 4.260 | 68,237,647 |
| 2025-06-03 | 3.930 | 4.350 | 3.920 | 4.350 | 4.350 | 58,536,724 |
| 2025-05-30 | 4.050 | 4.060 | 3.940 | 3.950 | 3.950 | 13,028,400 |
| 2025-05-29 | 3.960 | 4.050 | 3.930 | 4.050 | 4.050 | 15,886,825 |
| 2025-05-28 | 3.980 | 4.030 | 3.930 | 3.950 | 3.950 | 8,420,428 |
| 2025-05-27 | 3.990 | 4.000 | 3.920 | 3.990 | 3.990 | 10,042,500 |
| 2025-05-26 | 3.950 | 4.030 | 3.920 | 3.990 | 3.990 | 9,143,594 |
| 2025-05-23 | 4.010 | 4.030 | 3.940 | 3.940 | 3.940 | 11,609,894 |
| 2025-05-22 | 4.050 | 4.090 | 4.000 | 4.010 | 4.010 | 9,697,300 |
| 2025-05-21 | 4.130 | 4.130 | 4.030 | 4.050 | 4.050 | 11,926,628 |
| 2025-05-20 | 4.100 | 4.130 | 4.050 | 4.120 | 4.120 | 11,789,700 |
| 2025-05-19 | 4.080 | 4.120 | 4.020 | 4.100 | 4.100 | 14,404,460 |
| 2025-05-16 | 4.020 | 4.100 | 4.000 | 4.070 | 4.070 | 15,654,504 |
| 2025-05-15 | 4.010 | 4.020 | 3.940 | 4.020 | 4.020 | 12,918,101 |
| 2025-05-14 | 4.020 | 4.050 | 3.980 | 4.010 | 4.010 | 10,993,260 |
| 2025-05-13 | 4.110 | 4.130 | 4.010 | 4.020 | 4.020 | 14,738,200 |
| 2025-05-12 | 4.080 | 4.120 | 4.060 | 4.090 | 4.090 | 11,197,973 |
| 2025-05-09 | 4.120 | 4.130 | 4.040 | 4.050 | 4.050 | 11,810,400 |
| 2025-05-08 | 4.030 | 4.130 | 4.030 | 4.110 | 4.110 | 14,342,060 |
| 2025-05-07 | 4.080 | 4.130 | 4.020 | 4.060 | 4.060 | 14,687,121 |
| 2025-05-06 | 3.990 | 4.070 | 3.990 | 4.060 | 4.060 | 16,726,203 |
| 2025-04-30 | 3.950 | 4.030 | 3.940 | 3.970 | 3.970 | 13,934,700 |
| 2025-04-29 | 3.920 | 4.050 | 3.900 | 3.970 | 3.970 | 16,609,000 |
| 2025-04-28 | 4.000 | 4.020 | 3.870 | 3.950 | 3.950 | 18,270,153 |
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.