Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.970 | 4.080 | 3.940 | 3.940 | 3.940 | 19,149,400 |
| 2025-01-22 | 4.010 | 4.040 | 3.920 | 3.940 | 3.940 | 13,923,686 |
| 2025-01-21 | 4.070 | 4.110 | 3.990 | 4.040 | 4.040 | 15,686,400 |
| 2025-01-20 | 4.000 | 4.090 | 3.960 | 4.050 | 4.050 | 18,886,124 |
| 2025-01-17 | 4.010 | 4.020 | 3.930 | 3.980 | 3.980 | 15,497,862 |
| 2025-01-16 | 4.000 | 4.110 | 3.980 | 4.010 | 4.010 | 20,549,500 |
| 2025-01-15 | 4.030 | 4.040 | 3.910 | 3.980 | 3.980 | 19,668,520 |
| 2025-01-14 | 3.900 | 4.020 | 3.880 | 4.020 | 4.020 | 18,937,700 |
| 2025-01-13 | 3.810 | 3.900 | 3.760 | 3.880 | 3.880 | 16,537,900 |
| 2025-01-10 | 3.990 | 4.080 | 3.870 | 3.880 | 3.880 | 21,474,800 |
| 2025-01-09 | 3.930 | 4.000 | 3.920 | 3.970 | 3.970 | 16,596,974 |
| 2025-01-08 | 3.960 | 3.990 | 3.800 | 3.960 | 3.960 | 21,665,141 |
| 2025-01-07 | 3.900 | 3.980 | 3.870 | 3.960 | 3.960 | 16,960,900 |
| 2025-01-06 | 3.920 | 3.950 | 3.820 | 3.870 | 3.870 | 19,855,020 |
| 2025-01-03 | 4.050 | 4.130 | 3.910 | 3.930 | 3.930 | 26,356,038 |
| 2025-01-02 | 4.140 | 4.200 | 3.990 | 4.040 | 4.040 | 25,482,038 |
| 2024-12-31 | 4.200 | 4.260 | 4.130 | 4.140 | 4.140 | 18,064,538 |
| 2024-12-30 | 4.350 | 4.360 | 4.180 | 4.220 | 4.220 | 24,886,706 |
| 2024-12-27 | 4.280 | 4.420 | 4.240 | 4.350 | 4.350 | 22,052,200 |
| 2024-12-26 | 4.340 | 4.370 | 4.250 | 4.280 | 4.280 | 17,163,500 |
| 2024-12-25 | 4.520 | 4.530 | 4.250 | 4.290 | 4.290 | 33,261,181 |
| 2024-12-24 | 4.530 | 4.570 | 4.450 | 4.550 | 4.550 | 23,990,800 |
| 2024-12-23 | 4.880 | 4.900 | 4.460 | 4.480 | 4.480 | 43,953,489 |
| 2024-12-20 | 4.870 | 4.990 | 4.850 | 4.910 | 4.910 | 27,740,051 |
| 2024-12-19 | 4.750 | 4.910 | 4.670 | 4.870 | 4.870 | 32,272,778 |
| 2024-12-18 | 4.780 | 4.840 | 4.710 | 4.800 | 4.800 | 26,276,790 |
| 2024-12-17 | 5.000 | 5.020 | 4.760 | 4.780 | 4.780 | 37,086,510 |
| 2024-12-16 | 5.230 | 5.230 | 4.960 | 4.990 | 4.990 | 38,044,172 |
| 2024-12-13 | 5.020 | 5.220 | 5.020 | 5.130 | 5.130 | 54,477,226 |
| 2024-12-12 | 5.110 | 5.150 | 4.980 | 5.060 | 5.060 | 43,629,760 |
| 2024-12-11 | 4.990 | 5.270 | 4.980 | 5.150 | 5.150 | 63,635,661 |
| 2024-12-10 | 5.020 | 5.060 | 4.930 | 4.980 | 4.980 | 47,614,992 |
| 2024-12-09 | 4.980 | 5.080 | 4.840 | 4.880 | 4.880 | 37,427,883 |
| 2024-12-06 | 4.860 | 5.020 | 4.760 | 4.990 | 4.990 | 44,568,453 |
| 2024-12-05 | 4.630 | 4.920 | 4.610 | 4.880 | 4.880 | 43,240,792 |
| 2024-12-04 | 4.780 | 4.850 | 4.630 | 4.670 | 4.670 | 35,375,155 |
| 2024-12-03 | 4.620 | 4.820 | 4.540 | 4.770 | 4.770 | 53,065,120 |
| 2024-12-02 | 4.480 | 4.620 | 4.460 | 4.600 | 4.600 | 37,240,848 |
| 2024-11-29 | 4.510 | 4.550 | 4.380 | 4.500 | 4.500 | 33,990,372 |
| 2024-11-28 | 4.420 | 4.620 | 4.400 | 4.510 | 4.510 | 43,197,666 |
| 2024-11-27 | 4.380 | 4.400 | 4.240 | 4.400 | 4.400 | 27,431,280 |
| 2024-11-26 | 4.380 | 4.490 | 4.360 | 4.400 | 4.400 | 29,404,300 |
| 2024-11-25 | 4.370 | 4.440 | 4.260 | 4.380 | 4.380 | 33,493,603 |
| 2024-11-22 | 4.530 | 4.700 | 4.370 | 4.380 | 4.380 | 53,953,984 |
| 2024-11-21 | 4.570 | 4.660 | 4.460 | 4.540 | 4.540 | 44,927,937 |
| 2024-11-20 | 4.520 | 4.650 | 4.440 | 4.600 | 4.600 | 44,428,804 |
| 2024-11-19 | 4.640 | 4.670 | 4.350 | 4.550 | 4.550 | 70,225,677 |
| 2024-11-18 | 4.930 | 4.970 | 4.570 | 4.580 | 4.580 | 77,603,869 |
| 2024-11-15 | 4.950 | 5.260 | 4.890 | 5.020 | 5.020 | 79,071,331 |
| 2024-11-14 | 4.970 | 5.150 | 4.810 | 4.990 | 4.990 | 86,836,656 |
| 2024-11-13 | 4.990 | 5.100 | 4.800 | 4.970 | 4.970 | 90,553,403 |
| 2024-11-12 | 5.050 | 5.100 | 4.740 | 4.800 | 4.800 | 100,542,738 |
| 2024-11-11 | 5.050 | 5.410 | 4.950 | 5.160 | 5.160 | 104,052,003 |
| 2024-11-08 | 4.960 | 5.300 | 4.810 | 5.080 | 5.080 | 117,961,885 |
| 2024-11-07 | 5.100 | 5.350 | 4.980 | 5.080 | 5.080 | 176,491,871 |
| 2024-11-06 | 4.410 | 4.860 | 4.410 | 4.860 | 4.860 | 80,301,956 |
| 2024-11-05 | 4.480 | 4.680 | 4.360 | 4.420 | 4.420 | 130,975,561 |
| 2024-11-04 | 3.890 | 4.280 | 3.870 | 4.280 | 4.280 | 69,638,671 |
| 2024-11-01 | 4.300 | 4.550 | 3.850 | 3.890 | 3.890 | 121,373,693 |
| 2024-10-31 | 3.930 | 4.250 | 3.890 | 4.250 | 4.250 | 97,772,389 |
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.