Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.000 | 4.020 | 3.870 | 3.950 | 3.950 | 18,270,153 |
| 2025-04-25 | 4.010 | 4.050 | 3.970 | 4.000 | 4.000 | 11,632,585 |
| 2025-04-24 | 4.050 | 4.110 | 3.990 | 4.010 | 4.010 | 17,520,900 |
| 2025-04-23 | 4.140 | 4.160 | 4.030 | 4.060 | 4.060 | 29,523,495 |
| 2025-04-22 | 3.890 | 4.280 | 3.870 | 4.160 | 4.160 | 53,268,892 |
| 2025-04-21 | 3.840 | 3.900 | 3.810 | 3.890 | 3.890 | 11,698,736 |
| 2025-04-18 | 3.820 | 3.860 | 3.790 | 3.850 | 3.850 | 10,291,200 |
| 2025-04-17 | 3.770 | 3.870 | 3.770 | 3.820 | 3.820 | 11,235,000 |
| 2025-04-16 | 3.870 | 3.900 | 3.760 | 3.820 | 3.820 | 11,995,040 |
| 2025-04-15 | 3.950 | 3.960 | 3.840 | 3.880 | 3.880 | 13,891,300 |
| 2025-04-14 | 3.900 | 3.970 | 3.900 | 3.930 | 3.930 | 15,939,301 |
| 2025-04-11 | 3.780 | 3.920 | 3.750 | 3.880 | 3.880 | 17,331,622 |
| 2025-04-10 | 3.840 | 3.910 | 3.800 | 3.820 | 3.820 | 19,637,542 |
| 2025-04-09 | 3.650 | 3.840 | 3.440 | 3.790 | 3.790 | 27,063,218 |
| 2025-04-08 | 3.700 | 3.800 | 3.600 | 3.690 | 3.690 | 30,168,402 |
| 2025-04-07 | 3.940 | 3.960 | 3.760 | 3.760 | 3.760 | 22,419,100 |
| 2025-04-03 | 4.180 | 4.260 | 4.160 | 4.180 | 4.180 | 15,224,396 |
| 2025-04-02 | 4.180 | 4.210 | 4.160 | 4.200 | 4.200 | 9,161,164 |
| 2025-04-01 | 4.180 | 4.240 | 4.170 | 4.190 | 4.190 | 10,334,900 |
| 2025-03-31 | 4.230 | 4.230 | 4.130 | 4.180 | 4.180 | 15,255,156 |
| 2025-03-28 | 4.330 | 4.340 | 4.230 | 4.240 | 4.240 | 15,804,078 |
| 2025-03-27 | 4.340 | 4.380 | 4.270 | 4.340 | 4.340 | 12,729,394 |
| 2025-03-26 | 4.280 | 4.390 | 4.260 | 4.350 | 4.350 | 13,563,100 |
| 2025-03-25 | 4.310 | 4.350 | 4.260 | 4.290 | 4.290 | 15,260,640 |
| 2025-03-24 | 4.470 | 4.470 | 4.220 | 4.290 | 4.290 | 26,972,700 |
| 2025-03-21 | 4.530 | 4.540 | 4.420 | 4.470 | 4.470 | 25,300,719 |
| 2025-03-20 | 4.560 | 4.610 | 4.520 | 4.540 | 4.540 | 19,477,017 |
| 2025-03-19 | 4.610 | 4.640 | 4.540 | 4.560 | 4.560 | 18,932,901 |
| 2025-03-18 | 4.700 | 4.770 | 4.610 | 4.640 | 4.640 | 26,556,300 |
| 2025-03-17 | 4.610 | 4.750 | 4.610 | 4.700 | 4.700 | 29,492,714 |
| 2025-03-14 | 4.590 | 4.630 | 4.540 | 4.610 | 4.610 | 21,667,200 |
| 2025-03-13 | 4.670 | 4.710 | 4.520 | 4.600 | 4.600 | 27,700,050 |
| 2025-03-12 | 4.720 | 4.770 | 4.650 | 4.680 | 4.680 | 39,303,621 |
| 2025-03-11 | 4.440 | 4.870 | 4.410 | 4.690 | 4.690 | 66,037,328 |
| 2025-03-10 | 4.600 | 4.610 | 4.460 | 4.510 | 4.510 | 35,156,100 |
| 2025-03-07 | 4.540 | 4.720 | 4.460 | 4.660 | 4.660 | 56,112,725 |
| 2025-03-06 | 4.520 | 4.590 | 4.510 | 4.550 | 4.550 | 26,649,006 |
| 2025-03-05 | 4.450 | 4.530 | 4.390 | 4.520 | 4.520 | 24,697,432 |
| 2025-03-04 | 4.440 | 4.500 | 4.420 | 4.470 | 4.470 | 22,826,438 |
| 2025-03-03 | 4.530 | 4.590 | 4.440 | 4.460 | 4.460 | 32,717,809 |
| 2025-02-28 | 4.770 | 4.770 | 4.520 | 4.540 | 4.540 | 46,140,782 |
| 2025-02-27 | 4.880 | 5.070 | 4.770 | 4.790 | 4.790 | 56,547,130 |
| 2025-02-26 | 4.910 | 4.990 | 4.760 | 4.930 | 4.930 | 76,967,771 |
| 2025-02-25 | 5.320 | 5.320 | 4.950 | 5.070 | 5.070 | 152,445,405 |
| 2025-02-24 | 4.590 | 4.950 | 4.540 | 4.950 | 4.950 | 30,115,182 |
| 2025-02-21 | 4.410 | 4.610 | 4.270 | 4.500 | 4.500 | 44,769,003 |
| 2025-02-20 | 4.280 | 4.470 | 4.220 | 4.390 | 4.390 | 31,438,007 |
| 2025-02-19 | 4.190 | 4.290 | 4.180 | 4.270 | 4.270 | 17,665,155 |
| 2025-02-18 | 4.310 | 4.310 | 4.170 | 4.200 | 4.200 | 16,995,702 |
| 2025-02-17 | 4.240 | 4.360 | 4.230 | 4.300 | 4.300 | 18,764,228 |
| 2025-02-14 | 4.340 | 4.350 | 4.230 | 4.260 | 4.260 | 18,570,761 |
| 2025-02-13 | 4.480 | 4.490 | 4.320 | 4.340 | 4.340 | 25,100,730 |
| 2025-02-12 | 4.240 | 4.470 | 4.240 | 4.460 | 4.460 | 33,298,814 |
| 2025-02-11 | 4.320 | 4.350 | 4.230 | 4.260 | 4.260 | 21,721,600 |
| 2025-02-10 | 4.190 | 4.330 | 4.190 | 4.320 | 4.320 | 28,704,213 |
| 2025-02-07 | 4.150 | 4.290 | 4.130 | 4.200 | 4.200 | 29,105,343 |
| 2025-02-06 | 4.060 | 4.130 | 3.980 | 4.120 | 4.120 | 23,464,120 |
| 2025-02-05 | 3.960 | 4.110 | 3.960 | 4.050 | 4.050 | 23,573,312 |
| 2025-01-27 | 4.020 | 4.060 | 3.940 | 3.940 | 3.940 | 14,379,101 |
| 2025-01-24 | 3.920 | 4.020 | 3.920 | 4.000 | 4.000 | 17,478,441 |
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.