Shenzhen Feima International Supply Chain Co., Ltd. Class A 002210
SZSE · China · Transportation
CNY 2.080.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.08 | 0.00% | CNY 2.10 | CNY 2.10 | CNY 2.06 | 32.15M |
| 2026-09-29 | CNY 2.08 | +0.48% | CNY 2.07 | CNY 2.11 | CNY 2.05 | 29.96M |
| 2026-09-28 | CNY 2.07 | -1.90% | CNY 2.11 | CNY 2.12 | CNY 2.05 | 36.62M |
| 2026-09-24 | CNY 2.11 | +0.96% | CNY 2.10 | CNY 2.13 | CNY 2.08 | 40.64M |
| 2026-09-23 | CNY 2.09 | -3.24% | CNY 2.16 | CNY 2.16 | CNY 2.09 | 62.83M |
| 2026-09-22 | CNY 2.16 | -1.82% | CNY 2.20 | CNY 2.20 | CNY 2.15 | 57.11M |
| 2026-09-21 | CNY 2.20 | +1.85% | CNY 2.16 | CNY 2.20 | CNY 2.15 | 40.69M |
| 2026-09-18 | CNY 2.16 | +0.47% | CNY 2.15 | CNY 2.17 | CNY 2.14 | 41.18M |
| 2026-09-17 | CNY 2.15 | -0.92% | CNY 2.16 | CNY 2.17 | CNY 2.11 | 53.68M |
| 2026-09-16 | CNY 2.17 | +0.46% | CNY 2.16 | CNY 2.19 | CNY 2.13 | 45.47M |
| 2026-09-15 | CNY 2.16 | -3.57% | CNY 2.22 | CNY 2.24 | CNY 2.16 | 43.87M |
| 2026-09-14 | CNY 2.24 | +0.45% | CNY 2.23 | CNY 2.26 | CNY 2.20 | 35.47M |
| 2026-09-11 | CNY 2.23 | -1.33% | CNY 2.25 | CNY 2.26 | CNY 2.17 | 73.14M |
| 2026-09-10 | CNY 2.26 | -1.74% | CNY 2.30 | CNY 2.30 | CNY 2.25 | 53.26M |
| 2026-09-09 | CNY 2.30 | -1.29% | CNY 2.33 | CNY 2.34 | CNY 2.28 | 45.67M |
| 2026-09-08 | CNY 2.33 | +2.19% | CNY 2.28 | CNY 2.34 | CNY 2.27 | 60.68M |
| 2026-09-07 | CNY 2.28 | +0.44% | CNY 2.27 | CNY 2.30 | CNY 2.25 | 36.41M |
| 2026-09-04 | CNY 2.27 | 0.00% | CNY 2.28 | CNY 2.32 | CNY 2.25 | 46.51M |
| 2026-09-03 | CNY 2.27 | -2.16% | CNY 2.33 | CNY 2.35 | CNY 2.26 | 44.75M |
| 2026-09-02 | CNY 2.32 | -1.69% | CNY 2.34 | CNY 2.36 | CNY 2.29 | 45.39M |
| 2026-09-01 | CNY 2.36 | +2.16% | CNY 2.31 | CNY 2.38 | CNY 2.31 | 56.46M |
| 2026-08-31 | CNY 2.31 | -2.53% | CNY 2.35 | CNY 2.37 | CNY 2.28 | 63.14M |
| 2026-08-28 | CNY 2.37 | 0.00% | CNY 2.41 | CNY 2.43 | CNY 2.34 | 62.83M |
| 2026-08-27 | CNY 2.37 | +1.28% | CNY 2.35 | CNY 2.39 | CNY 2.33 | 80.88M |
| 2026-08-26 | CNY 2.34 | +2.63% | CNY 2.28 | CNY 2.44 | CNY 2.27 | 108.75M |
| 2026-08-25 | CNY 2.28 | +3.64% | CNY 2.20 | CNY 2.29 | CNY 2.18 | 78.49M |
| 2026-08-24 | CNY 2.20 | -0.90% | CNY 2.23 | CNY 2.25 | CNY 2.17 | 36.73M |
| 2026-08-21 | CNY 2.22 | -0.45% | CNY 2.21 | CNY 2.23 | CNY 2.16 | 41.88M |
| 2026-08-20 | CNY 2.23 | +3.24% | CNY 2.17 | CNY 2.23 | CNY 2.17 | 46.51M |
| 2026-08-19 | CNY 2.16 | -4.00% | CNY 2.23 | CNY 2.24 | CNY 2.14 | 64.70M |
| 2026-08-18 | CNY 2.25 | -2.17% | CNY 2.31 | CNY 2.31 | CNY 2.24 | 41.98M |
| 2026-08-17 | CNY 2.30 | +1.77% | CNY 2.28 | CNY 2.31 | CNY 2.23 | 51.56M |
| 2026-08-14 | CNY 2.26 | -1.31% | CNY 2.29 | CNY 2.30 | CNY 2.22 | 57.52M |
| 2026-08-13 | CNY 2.29 | -2.14% | CNY 2.34 | CNY 2.34 | CNY 2.29 | 59.25M |
| 2026-08-12 | CNY 2.34 | +2.18% | CNY 2.31 | CNY 2.35 | CNY 2.29 | 66.85M |
| 2026-08-11 | CNY 2.29 | -0.43% | CNY 2.30 | CNY 2.31 | CNY 2.25 | 50.30M |
| 2026-08-10 | CNY 2.30 | +2.68% | CNY 2.24 | CNY 2.31 | CNY 2.22 | 65.64M |
| 2026-08-07 | CNY 2.24 | -1.32% | CNY 2.27 | CNY 2.27 | CNY 2.19 | 67.99M |
| 2026-08-06 | CNY 2.27 | -2.16% | CNY 2.32 | CNY 2.32 | CNY 2.23 | 57.89M |
| 2026-08-05 | CNY 2.32 | +0.87% | CNY 2.31 | CNY 2.33 | CNY 2.29 | 52.43M |
| 2026-08-04 | CNY 2.30 | 0.00% | CNY 2.30 | CNY 2.32 | CNY 2.26 | 54.42M |
| 2026-08-03 | CNY 2.30 | +3.14% | CNY 2.25 | CNY 2.30 | CNY 2.24 | 64.32M |
| 2026-07-31 | CNY 2.23 | +1.36% | CNY 2.20 | CNY 2.25 | CNY 2.20 | 50.06M |
| 2026-07-30 | CNY 2.20 | -1.79% | CNY 2.23 | CNY 2.28 | CNY 2.20 | 60.72M |
| 2026-07-29 | CNY 2.24 | +0.90% | CNY 2.21 | CNY 2.28 | CNY 2.20 | 59.13M |
| 2026-07-28 | CNY 2.22 | +0.45% | CNY 2.20 | CNY 2.26 | CNY 2.18 | 60.85M |
| 2026-07-27 | CNY 2.21 | +3.76% | CNY 2.12 | CNY 2.21 | CNY 2.10 | 82.24M |
| 2026-07-24 | CNY 2.13 | -4.05% | CNY 2.20 | CNY 2.22 | CNY 2.12 | 63.99M |
| 2026-07-23 | CNY 2.22 | +4.72% | CNY 2.12 | CNY 2.22 | CNY 2.11 | 83.74M |
| 2026-07-22 | CNY 2.12 | -0.47% | CNY 2.10 | CNY 2.15 | CNY 2.08 | 44.81M |
| 2026-07-21 | CNY 2.13 | +0.95% | CNY 2.10 | CNY 2.14 | CNY 2.03 | 74.94M |
| 2026-07-20 | CNY 2.11 | +1.44% | CNY 2.10 | CNY 2.16 | CNY 2.07 | 74.05M |
| 2026-07-17 | CNY 2.08 | -4.59% | CNY 2.19 | CNY 2.22 | CNY 2.06 | 74.37M |
| 2026-07-16 | CNY 2.18 | +0.93% | CNY 2.14 | CNY 2.21 | CNY 2.12 | 61.40M |
| 2026-07-15 | CNY 2.16 | +1.41% | CNY 2.12 | CNY 2.19 | CNY 2.11 | 68.17M |
| 2026-07-14 | CNY 2.13 | +2.90% | CNY 2.06 | CNY 2.14 | CNY 2.04 | 61.14M |
| 2026-07-13 | CNY 2.07 | -4.61% | CNY 2.16 | CNY 2.18 | CNY 2.05 | 70.60M |
| 2026-07-10 | CNY 2.17 | +2.84% | CNY 2.09 | CNY 2.23 | CNY 2.07 | 73.95M |
| 2026-07-09 | CNY 2.11 | +0.48% | CNY 2.10 | CNY 2.14 | CNY 2.06 | 50.17M |
| 2026-07-08 | CNY 2.10 | -2.33% | CNY 2.13 | CNY 2.14 | CNY 2.09 | 43.30M |
| 2026-07-07 | CNY 2.15 | -2.27% | CNY 2.22 | CNY 2.22 | CNY 2.13 | 57.18M |
| 2026-07-06 | CNY 2.20 | -1.35% | CNY 2.23 | CNY 2.27 | CNY 2.20 | 53.19M |
| 2026-07-03 | CNY 2.23 | +1.36% | CNY 2.23 | CNY 2.25 | CNY 2.18 | 61.53M |
| 2026-07-02 | CNY 2.20 | 0.00% | CNY 2.18 | CNY 2.36 | CNY 2.18 | 88.95M |
| 2026-07-01 | CNY 2.20 | +3.77% | CNY 2.12 | CNY 2.23 | CNY 2.11 | 90.29M |
| 2026-06-30 | CNY 2.12 | +1.44% | CNY 2.09 | CNY 2.15 | CNY 2.06 | 65.94M |
| 2026-06-29 | CNY 2.09 | -0.95% | CNY 2.08 | CNY 2.14 | CNY 2.03 | 74.75M |
| 2026-06-26 | CNY 2.11 | -2.76% | CNY 2.15 | CNY 2.18 | CNY 2.11 | 68.18M |
| 2026-06-25 | CNY 2.17 | -1.81% | CNY 2.19 | CNY 2.24 | CNY 2.15 | 63.24M |
| 2026-06-24 | CNY 2.21 | -5.56% | CNY 2.32 | CNY 2.32 | CNY 2.19 | 75.85M |
| 2026-06-23 | CNY 2.34 | +1.30% | CNY 2.32 | CNY 2.50 | CNY 2.30 | 87.46M |
| 2026-06-22 | CNY 2.31 | -1.28% | CNY 2.34 | CNY 2.34 | CNY 2.25 | 74.29M |
| 2026-06-18 | CNY 2.34 | -3.31% | CNY 2.40 | CNY 2.41 | CNY 2.33 | 60.33M |
| 2026-06-17 | CNY 2.42 | -3.59% | CNY 2.49 | CNY 2.50 | CNY 2.40 | 63.95M |
| 2026-06-16 | CNY 2.51 | +0.40% | CNY 2.49 | CNY 2.52 | CNY 2.44 | 66.66M |
| 2026-06-15 | CNY 2.50 | +1.63% | CNY 2.48 | CNY 2.54 | CNY 2.46 | 65.12M |
| 2026-06-12 | CNY 2.46 | +0.82% | CNY 2.46 | CNY 2.50 | CNY 2.37 | 70.30M |
| 2026-06-11 | CNY 2.44 | -5.06% | CNY 2.56 | CNY 2.56 | CNY 2.41 | 93.53M |
| 2026-06-10 | CNY 2.57 | 0.00% | CNY 2.55 | CNY 2.60 | CNY 2.51 | 70.63M |
| 2026-06-09 | CNY 2.57 | +1.58% | CNY 2.56 | CNY 2.58 | CNY 2.47 | 70.92M |
| 2026-06-08 | CNY 2.53 | -4.89% | CNY 2.58 | CNY 2.65 | CNY 2.50 | 84.94M |
| 2026-06-05 | CNY 2.66 | 0.00% | CNY 2.65 | CNY 2.72 | CNY 2.61 | 79.12M |
| 2026-06-04 | CNY 2.66 | -2.21% | CNY 2.68 | CNY 2.72 | CNY 2.63 | 79.14M |
| 2026-06-03 | CNY 2.72 | -1.45% | CNY 2.77 | CNY 2.84 | CNY 2.70 | 95.21M |
| 2026-06-02 | CNY 2.76 | -1.78% | CNY 2.80 | CNY 2.86 | CNY 2.72 | 107.05M |
| 2026-06-01 | CNY 2.81 | -3.10% | CNY 2.82 | CNY 2.88 | CNY 2.74 | 159.18M |
| 2026-05-29 | CNY 2.90 | +1.75% | CNY 3.05 | CNY 3.06 | CNY 2.74 | 328.71M |
| 2026-05-28 | CNY 2.85 | +10.04% | CNY 2.60 | CNY 2.85 | CNY 2.59 | 59.25M |
| 2026-05-27 | CNY 2.59 | -3.36% | CNY 2.66 | CNY 2.67 | CNY 2.58 | 57.41M |
| 2026-05-26 | CNY 2.68 | -1.11% | CNY 2.70 | CNY 2.70 | CNY 2.64 | 76.16M |