Feilong Auto Components Co., Ltd. Class A 002536
SZSE · China · Producer Manufacturing
CNY 45.38-1.14 (-2.45%)
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 45.38 | -2.45% | CNY 46.57 | CNY 46.80 | CNY 45.22 | 16.02M |
| 2026-09-29 | CNY 46.52 | +0.04% | CNY 46.06 | CNY 47.00 | CNY 45.79 | 18.37M |
| 2026-09-28 | CNY 46.50 | -8.23% | CNY 50.47 | CNY 50.60 | CNY 46.30 | 35.71M |
| 2026-09-24 | CNY 50.67 | -3.06% | CNY 51.90 | CNY 52.38 | CNY 50.30 | 27.31M |
| 2026-09-23 | CNY 52.27 | +0.23% | CNY 52.55 | CNY 53.32 | CNY 51.87 | 25.20M |
| 2026-09-22 | CNY 52.15 | -3.10% | CNY 54.70 | CNY 54.70 | CNY 51.85 | 47.06M |
| 2026-09-21 | CNY 53.82 | +0.34% | CNY 53.94 | CNY 56.80 | CNY 53.70 | 55.13M |
| 2026-09-18 | CNY 53.64 | +0.54% | CNY 54.01 | CNY 54.55 | CNY 51.61 | 37.27M |
| 2026-09-17 | CNY 53.35 | -1.97% | CNY 54.00 | CNY 55.47 | CNY 53.35 | 36.28M |
| 2026-09-16 | CNY 54.42 | +1.99% | CNY 52.65 | CNY 55.11 | CNY 51.56 | 47.91M |
| 2026-09-15 | CNY 53.36 | +0.13% | CNY 52.98 | CNY 55.48 | CNY 52.44 | 43.75M |
| 2026-09-14 | CNY 53.29 | -0.02% | CNY 53.02 | CNY 54.92 | CNY 51.90 | 41.60M |
| 2026-09-11 | CNY 53.30 | -0.76% | CNY 52.90 | CNY 53.82 | CNY 50.79 | 50.42M |
| 2026-09-10 | CNY 53.71 | -5.47% | CNY 56.10 | CNY 56.30 | CNY 53.55 | 61.20M |
| 2026-09-09 | CNY 56.82 | -3.02% | CNY 58.10 | CNY 58.30 | CNY 55.90 | 56.69M |
| 2026-09-08 | CNY 58.59 | +2.13% | CNY 57.00 | CNY 59.28 | CNY 54.25 | 86.91M |
| 2026-09-07 | CNY 57.37 | -1.53% | CNY 57.68 | CNY 58.35 | CNY 55.30 | 76.34M |
| 2026-09-04 | CNY 58.26 | -7.57% | CNY 63.07 | CNY 63.97 | CNY 57.58 | 93.92M |
| 2026-09-03 | CNY 63.03 | +8.54% | CNY 58.00 | CNY 63.88 | CNY 57.42 | 91.58M |
| 2026-09-02 | CNY 58.07 | +10.00% | CNY 51.51 | CNY 58.07 | CNY 51.51 | 57.80M |
| 2026-09-01 | CNY 52.79 | -3.84% | CNY 54.95 | CNY 54.95 | CNY 52.59 | 41.12M |
| 2026-08-31 | CNY 54.90 | +2.94% | CNY 51.29 | CNY 55.46 | CNY 50.98 | 59.62M |
| 2026-08-28 | CNY 53.33 | -1.66% | CNY 54.23 | CNY 55.31 | CNY 53.05 | 66.10M |
| 2026-08-27 | CNY 54.23 | +10.00% | CNY 51.49 | CNY 54.23 | CNY 50.00 | 62.34M |
| 2026-08-26 | CNY 49.30 | -4.38% | CNY 51.02 | CNY 51.56 | CNY 48.00 | 57.43M |
| 2026-08-25 | CNY 51.56 | +5.66% | CNY 48.48 | CNY 52.65 | CNY 47.00 | 75.89M |
| 2026-08-24 | CNY 48.80 | +3.90% | CNY 50.73 | CNY 51.67 | CNY 47.61 | 82.50M |
| 2026-08-21 | CNY 46.97 | +10.00% | CNY 44.83 | CNY 46.97 | CNY 44.70 | 35.95M |
| 2026-08-20 | CNY 42.70 | +2.15% | CNY 42.55 | CNY 43.10 | CNY 41.02 | 37.20M |
| 2026-08-19 | CNY 41.80 | -9.11% | CNY 44.90 | CNY 45.05 | CNY 41.42 | 41.11M |
| 2026-08-18 | CNY 45.99 | -0.26% | CNY 46.11 | CNY 46.50 | CNY 44.00 | 44.93M |
| 2026-08-17 | CNY 46.11 | +8.24% | CNY 42.99 | CNY 46.11 | CNY 42.84 | 40.06M |
| 2026-08-14 | CNY 42.60 | +2.28% | CNY 43.28 | CNY 44.92 | CNY 42.02 | 50.32M |
| 2026-08-13 | CNY 41.65 | -2.80% | CNY 43.48 | CNY 44.23 | CNY 41.40 | 47.77M |
| 2026-08-12 | CNY 42.85 | +7.88% | CNY 40.33 | CNY 43.69 | CNY 39.29 | 52.12M |
| 2026-08-11 | CNY 39.72 | +0.51% | CNY 39.49 | CNY 41.26 | CNY 38.99 | 47.55M |
| 2026-08-10 | CNY 39.52 | -0.23% | CNY 39.61 | CNY 40.45 | CNY 37.80 | 35.74M |
| 2026-08-07 | CNY 39.61 | +4.65% | CNY 38.00 | CNY 40.08 | CNY 37.66 | 43.95M |
| 2026-08-06 | CNY 37.85 | -0.84% | CNY 37.39 | CNY 38.68 | CNY 36.29 | 45.46M |
| 2026-08-05 | CNY 38.17 | +9.97% | CNY 35.19 | CNY 38.18 | CNY 34.23 | 60.07M |
| 2026-08-04 | CNY 34.71 | +10.02% | CNY 31.86 | CNY 34.71 | CNY 30.91 | 36.53M |
| 2026-08-03 | CNY 31.55 | -8.82% | CNY 33.61 | CNY 33.69 | CNY 31.30 | 54.66M |
| 2026-07-31 | CNY 34.60 | -6.05% | CNY 38.00 | CNY 38.90 | CNY 34.37 | 65.14M |
| 2026-07-30 | CNY 36.83 | -10.00% | CNY 39.90 | CNY 40.81 | CNY 36.83 | 27.88M |
| 2026-07-29 | CNY 40.92 | -9.01% | CNY 43.00 | CNY 43.59 | CNY 40.47 | 51.74M |
| 2026-07-28 | CNY 44.97 | -10.01% | CNY 48.01 | CNY 48.50 | CNY 44.97 | 29.79M |
| 2026-07-27 | CNY 49.97 | +3.69% | CNY 48.18 | CNY 50.00 | CNY 45.20 | 34.56M |
| 2026-07-24 | CNY 48.19 | -3.81% | CNY 49.50 | CNY 52.00 | CNY 47.50 | 42.29M |
| 2026-07-23 | CNY 50.10 | +4.27% | CNY 49.91 | CNY 52.86 | CNY 49.02 | 48.10M |
| 2026-07-22 | CNY 48.05 | +2.10% | CNY 47.00 | CNY 51.40 | CNY 47.00 | 45.63M |
| 2026-07-21 | CNY 47.06 | +6.25% | CNY 44.14 | CNY 47.50 | CNY 39.86 | 63.74M |
| 2026-07-20 | CNY 44.29 | -10.00% | CNY 49.00 | CNY 51.32 | CNY 44.29 | 48.72M |
| 2026-07-17 | CNY 49.21 | -10.00% | CNY 54.14 | CNY 56.60 | CNY 49.21 | 54.72M |
| 2026-07-16 | CNY 54.68 | -2.18% | CNY 54.92 | CNY 57.30 | CNY 52.00 | 45.83M |
| 2026-07-15 | CNY 55.90 | +3.38% | CNY 55.13 | CNY 58.79 | CNY 54.00 | 55.73M |
| 2026-07-14 | CNY 54.07 | +10.01% | CNY 49.35 | CNY 54.07 | CNY 49.31 | 42.49M |
| 2026-07-13 | CNY 49.15 | -6.98% | CNY 51.94 | CNY 55.50 | CNY 48.97 | 41.79M |
| 2026-07-10 | CNY 52.84 | +0.28% | CNY 54.09 | CNY 57.27 | CNY 52.10 | 55.33M |
| 2026-07-09 | CNY 52.69 | +5.80% | CNY 51.51 | CNY 52.98 | CNY 49.66 | 40.11M |
| 2026-07-08 | CNY 49.80 | -6.13% | CNY 53.83 | CNY 54.78 | CNY 49.74 | 37.74M |
| 2026-07-07 | CNY 53.05 | -3.55% | CNY 54.88 | CNY 55.05 | CNY 52.53 | 42.15M |
| 2026-07-06 | CNY 55.00 | +5.85% | CNY 51.82 | CNY 57.16 | CNY 51.66 | 73.76M |
| 2026-07-03 | CNY 51.96 | +9.99% | CNY 47.68 | CNY 51.96 | CNY 47.37 | 50.51M |
| 2026-07-02 | CNY 47.24 | -1.97% | CNY 47.00 | CNY 48.99 | CNY 45.60 | 35.34M |
| 2026-07-01 | CNY 48.19 | +2.14% | CNY 47.75 | CNY 49.40 | CNY 46.61 | 36.39M |
| 2026-06-30 | CNY 47.18 | +5.67% | CNY 45.00 | CNY 47.96 | CNY 44.68 | 35.84M |
| 2026-06-29 | CNY 44.65 | -7.21% | CNY 47.55 | CNY 48.50 | CNY 43.64 | 50.77M |
| 2026-06-26 | CNY 48.12 | -7.27% | CNY 51.50 | CNY 52.52 | CNY 47.53 | 58.18M |
| 2026-06-25 | CNY 51.89 | +4.85% | CNY 52.04 | CNY 53.28 | CNY 51.16 | 67.18M |
| 2026-06-24 | CNY 49.49 | +10.00% | CNY 44.50 | CNY 49.49 | CNY 43.50 | 68.73M |
| 2026-06-23 | CNY 44.99 | +4.46% | CNY 45.95 | CNY 47.00 | CNY 43.40 | 64.01M |
| 2026-06-22 | CNY 43.07 | -5.78% | CNY 45.39 | CNY 46.00 | CNY 41.14 | 50.89M |
| 2026-06-18 | CNY 45.71 | +2.19% | CNY 44.85 | CNY 46.83 | CNY 44.50 | 33.75M |
| 2026-06-17 | CNY 44.73 | -1.32% | CNY 44.86 | CNY 45.75 | CNY 44.02 | 26.63M |
| 2026-06-16 | CNY 45.33 | +0.24% | CNY 45.57 | CNY 46.66 | CNY 44.97 | 33.90M |
| 2026-06-15 | CNY 45.22 | +9.23% | CNY 41.99 | CNY 45.40 | CNY 41.70 | 41.34M |
| 2026-06-12 | CNY 41.40 | +2.32% | CNY 41.14 | CNY 42.78 | CNY 40.80 | 31.72M |
| 2026-06-11 | CNY 40.46 | -1.80% | CNY 41.01 | CNY 42.80 | CNY 40.09 | 27.24M |
| 2026-06-10 | CNY 41.20 | -0.48% | CNY 41.50 | CNY 41.71 | CNY 39.25 | 33.33M |
| 2026-06-09 | CNY 41.40 | +8.60% | CNY 38.88 | CNY 41.68 | CNY 38.46 | 34.67M |
| 2026-06-08 | CNY 38.12 | -3.62% | CNY 37.45 | CNY 41.00 | CNY 37.45 | 31.65M |
| 2026-06-05 | CNY 39.55 | -4.47% | CNY 40.00 | CNY 41.55 | CNY 39.30 | 35.89M |
| 2026-06-04 | CNY 41.40 | +5.72% | CNY 38.46 | CNY 43.08 | CNY 38.29 | 63.71M |
| 2026-06-03 | CNY 39.16 | -3.19% | CNY 42.75 | CNY 43.80 | CNY 38.49 | 57.54M |
| 2026-06-02 | CNY 40.45 | +4.58% | CNY 38.76 | CNY 40.58 | CNY 37.38 | 41.65M |
| 2026-06-01 | CNY 38.68 | +0.08% | CNY 38.99 | CNY 40.85 | CNY 37.62 | 39.23M |
| 2026-05-29 | CNY 38.65 | -9.97% | CNY 42.81 | CNY 42.86 | CNY 38.64 | 31.55M |
| 2026-05-28 | CNY 42.93 | +4.81% | CNY 40.51 | CNY 43.33 | CNY 40.02 | 29.31M |
| 2026-05-27 | CNY 40.96 | -3.96% | CNY 42.58 | CNY 43.12 | CNY 40.65 | 28.67M |
| 2026-05-26 | CNY 42.65 | -6.82% | CNY 45.77 | CNY 45.88 | CNY 41.37 | 43.77M |