Jiangsu Feiliks International Logistics Inc. Class A 300240
SZSE · China · Transportation
CNY 6.15-0.02 (-0.32%)
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 6.15 | -0.32% | CNY 6.17 | CNY 6.23 | CNY 6.11 | 4.05M |
| 2026-09-29 | CNY 6.17 | +1.48% | CNY 6.03 | CNY 6.20 | CNY 6.02 | 5.33M |
| 2026-09-28 | CNY 6.08 | -0.33% | CNY 6.15 | CNY 6.15 | CNY 6.02 | 5.27M |
| 2026-09-24 | CNY 6.10 | +0.16% | CNY 6.06 | CNY 6.14 | CNY 6.04 | 4.19M |
| 2026-09-23 | CNY 6.09 | -1.77% | CNY 6.19 | CNY 6.19 | CNY 6.04 | 6.71M |
| 2026-09-22 | CNY 6.20 | +0.65% | CNY 6.17 | CNY 6.22 | CNY 6.10 | 7.06M |
| 2026-09-21 | CNY 6.16 | +2.33% | CNY 6.02 | CNY 6.18 | CNY 5.99 | 6.97M |
| 2026-09-18 | CNY 6.02 | -0.82% | CNY 6.07 | CNY 6.14 | CNY 5.97 | 6.15M |
| 2026-09-17 | CNY 6.07 | +0.66% | CNY 5.98 | CNY 6.09 | CNY 5.89 | 6.61M |
| 2026-09-16 | CNY 6.03 | +2.03% | CNY 5.90 | CNY 6.05 | CNY 5.81 | 7.58M |
| 2026-09-15 | CNY 5.91 | -3.11% | CNY 6.05 | CNY 6.11 | CNY 5.90 | 5.20M |
| 2026-09-14 | CNY 6.10 | +0.49% | CNY 6.07 | CNY 6.13 | CNY 5.98 | 5.27M |
| 2026-09-11 | CNY 6.07 | -2.41% | CNY 6.19 | CNY 6.24 | CNY 5.99 | 6.33M |
| 2026-09-10 | CNY 6.22 | -0.80% | CNY 6.26 | CNY 6.29 | CNY 6.17 | 4.87M |
| 2026-09-09 | CNY 6.27 | +0.16% | CNY 6.23 | CNY 6.28 | CNY 6.19 | 5.23M |
| 2026-09-08 | CNY 6.26 | +1.29% | CNY 6.14 | CNY 6.29 | CNY 6.14 | 6.31M |
| 2026-09-07 | CNY 6.18 | +1.15% | CNY 6.13 | CNY 6.20 | CNY 6.08 | 5.65M |
| 2026-09-04 | CNY 6.11 | +0.33% | CNY 6.12 | CNY 6.20 | CNY 6.06 | 6.27M |
| 2026-09-03 | CNY 6.09 | -1.46% | CNY 6.19 | CNY 6.26 | CNY 6.07 | 7.54M |
| 2026-09-02 | CNY 6.18 | -1.75% | CNY 6.27 | CNY 6.29 | CNY 6.16 | 7.97M |
| 2026-09-01 | CNY 6.29 | +1.29% | CNY 6.19 | CNY 6.33 | CNY 6.18 | 7.58M |
| 2026-08-31 | CNY 6.21 | +1.14% | CNY 6.13 | CNY 6.24 | CNY 6.09 | 7.20M |
| 2026-08-28 | CNY 6.14 | +0.33% | CNY 6.10 | CNY 6.16 | CNY 6.07 | 6.31M |
| 2026-08-27 | CNY 6.12 | -0.81% | CNY 6.13 | CNY 6.18 | CNY 6.09 | 6.34M |
| 2026-08-26 | CNY 6.17 | -0.48% | CNY 6.16 | CNY 6.21 | CNY 6.12 | 5.76M |
| 2026-08-25 | CNY 6.20 | +2.48% | CNY 6.00 | CNY 6.20 | CNY 6.00 | 8.48M |
| 2026-08-24 | CNY 6.05 | -0.49% | CNY 6.11 | CNY 6.12 | CNY 5.97 | 7.87M |
| 2026-08-21 | CNY 6.08 | -1.14% | CNY 6.12 | CNY 6.15 | CNY 5.99 | 9.58M |
| 2026-08-20 | CNY 6.15 | +2.84% | CNY 6.13 | CNY 6.22 | CNY 6.02 | 11.79M |
| 2026-08-19 | CNY 5.98 | -1.64% | CNY 6.08 | CNY 6.13 | CNY 5.98 | 14.70M |
| 2026-08-18 | CNY 6.08 | +3.93% | CNY 5.99 | CNY 6.11 | CNY 5.78 | 19.55M |
| 2026-08-17 | CNY 5.85 | +2.99% | CNY 5.69 | CNY 5.85 | CNY 5.63 | 6.59M |
| 2026-08-14 | CNY 5.68 | -0.35% | CNY 5.73 | CNY 5.74 | CNY 5.63 | 5.07M |
| 2026-08-13 | CNY 5.70 | -1.55% | CNY 5.80 | CNY 5.80 | CNY 5.67 | 4.68M |
| 2026-08-12 | CNY 5.79 | +1.58% | CNY 5.74 | CNY 5.81 | CNY 5.69 | 6.71M |
| 2026-08-11 | CNY 5.70 | -0.70% | CNY 5.76 | CNY 5.77 | CNY 5.65 | 4.84M |
| 2026-08-10 | CNY 5.74 | +3.42% | CNY 5.55 | CNY 5.76 | CNY 5.50 | 8.59M |
| 2026-08-07 | CNY 5.55 | -1.25% | CNY 5.62 | CNY 5.62 | CNY 5.42 | 8.14M |
| 2026-08-06 | CNY 5.62 | +0.90% | CNY 5.57 | CNY 5.63 | CNY 5.51 | 7.00M |
| 2026-08-05 | CNY 5.57 | -0.54% | CNY 5.65 | CNY 5.65 | CNY 5.49 | 6.62M |
| 2026-08-04 | CNY 5.60 | -0.71% | CNY 5.64 | CNY 5.70 | CNY 5.57 | 7.69M |
| 2026-08-03 | CNY 5.64 | +3.68% | CNY 5.45 | CNY 5.64 | CNY 5.42 | 7.73M |
| 2026-07-31 | CNY 5.44 | +2.84% | CNY 5.31 | CNY 5.45 | CNY 5.23 | 7.57M |
| 2026-07-30 | CNY 5.29 | -0.19% | CNY 5.29 | CNY 5.38 | CNY 5.21 | 6.43M |
| 2026-07-29 | CNY 5.30 | +2.51% | CNY 5.18 | CNY 5.31 | CNY 5.15 | 7.39M |
| 2026-07-28 | CNY 5.17 | +1.77% | CNY 5.07 | CNY 5.23 | CNY 5.07 | 7.00M |
| 2026-07-27 | CNY 5.08 | +3.04% | CNY 4.89 | CNY 5.10 | CNY 4.89 | 6.39M |
| 2026-07-24 | CNY 4.93 | -2.95% | CNY 5.03 | CNY 5.07 | CNY 4.89 | 4.91M |
| 2026-07-23 | CNY 5.08 | +3.67% | CNY 4.90 | CNY 5.09 | CNY 4.86 | 6.75M |
| 2026-07-22 | CNY 4.90 | -2.58% | CNY 4.96 | CNY 5.08 | CNY 4.88 | 7.14M |
| 2026-07-21 | CNY 5.03 | -1.37% | CNY 5.14 | CNY 5.14 | CNY 4.93 | 10.22M |
| 2026-07-20 | CNY 5.10 | -2.49% | CNY 5.23 | CNY 5.36 | CNY 5.05 | 8.68M |
| 2026-07-17 | CNY 5.23 | -2.79% | CNY 5.35 | CNY 5.48 | CNY 5.15 | 8.16M |
| 2026-07-16 | CNY 5.38 | +1.70% | CNY 5.26 | CNY 5.41 | CNY 5.19 | 6.05M |
| 2026-07-15 | CNY 5.29 | +1.54% | CNY 5.20 | CNY 5.30 | CNY 5.15 | 6.01M |
| 2026-07-14 | CNY 5.21 | +2.76% | CNY 5.07 | CNY 5.22 | CNY 4.98 | 8.10M |
| 2026-07-13 | CNY 5.07 | -2.12% | CNY 5.18 | CNY 5.22 | CNY 5.05 | 8.01M |
| 2026-07-10 | CNY 5.18 | +2.37% | CNY 5.02 | CNY 5.27 | CNY 4.96 | 8.08M |
| 2026-07-09 | CNY 5.06 | -0.59% | CNY 5.04 | CNY 5.15 | CNY 4.96 | 5.95M |
| 2026-07-08 | CNY 5.09 | -0.20% | CNY 5.10 | CNY 5.15 | CNY 5.02 | 5.95M |
| 2026-07-07 | CNY 5.10 | -3.41% | CNY 5.28 | CNY 5.30 | CNY 5.10 | 6.76M |
| 2026-07-06 | CNY 5.28 | -0.56% | CNY 5.31 | CNY 5.42 | CNY 5.27 | 8.40M |
| 2026-07-03 | CNY 5.31 | +0.38% | CNY 5.29 | CNY 5.35 | CNY 5.20 | 8.10M |
| 2026-07-02 | CNY 5.29 | +0.57% | CNY 5.22 | CNY 5.42 | CNY 5.19 | 11.41M |
| 2026-07-01 | CNY 5.26 | +5.41% | CNY 5.02 | CNY 5.35 | CNY 5.02 | 14.17M |
| 2026-06-30 | CNY 4.99 | -1.19% | CNY 5.00 | CNY 5.08 | CNY 4.93 | 6.15M |
| 2026-06-29 | CNY 5.05 | -0.20% | CNY 5.04 | CNY 5.09 | CNY 4.86 | 7.80M |
| 2026-06-26 | CNY 5.06 | -2.13% | CNY 5.12 | CNY 5.15 | CNY 4.98 | 7.01M |
| 2026-06-25 | CNY 5.17 | -2.27% | CNY 5.29 | CNY 5.30 | CNY 5.13 | 7.52M |
| 2026-06-24 | CNY 5.29 | -3.64% | CNY 5.50 | CNY 5.53 | CNY 5.23 | 7.58M |
| 2026-06-23 | CNY 5.49 | +0.92% | CNY 5.44 | CNY 5.59 | CNY 5.38 | 8.18M |
| 2026-06-22 | CNY 5.44 | +0.93% | CNY 5.33 | CNY 5.44 | CNY 5.17 | 8.73M |
| 2026-06-18 | CNY 5.39 | 0.00% | CNY 5.36 | CNY 5.42 | CNY 5.26 | 6.00M |
| 2026-06-17 | CNY 5.39 | -3.58% | CNY 5.54 | CNY 5.57 | CNY 5.36 | 7.53M |
| 2026-06-16 | CNY 5.59 | +0.18% | CNY 5.56 | CNY 5.62 | CNY 5.39 | 8.94M |
| 2026-06-15 | CNY 5.58 | +0.36% | CNY 5.63 | CNY 5.95 | CNY 5.54 | 10.74M |
| 2026-06-12 | CNY 5.56 | +2.58% | CNY 5.50 | CNY 5.58 | CNY 5.39 | 7.12M |
| 2026-06-11 | CNY 5.42 | -2.87% | CNY 5.55 | CNY 5.58 | CNY 5.36 | 7.87M |
| 2026-06-10 | CNY 5.58 | -1.24% | CNY 5.62 | CNY 5.67 | CNY 5.45 | 7.14M |
| 2026-06-09 | CNY 5.65 | +0.18% | CNY 5.66 | CNY 5.76 | CNY 5.57 | 6.01M |
| 2026-06-08 | CNY 5.64 | -3.26% | CNY 5.73 | CNY 5.87 | CNY 5.54 | 7.37M |
| 2026-06-05 | CNY 5.83 | +1.22% | CNY 5.76 | CNY 5.91 | CNY 5.68 | 8.14M |
| 2026-06-04 | CNY 5.76 | -2.37% | CNY 5.86 | CNY 5.94 | CNY 5.71 | 7.31M |
| 2026-06-03 | CNY 5.90 | -1.67% | CNY 5.99 | CNY 6.00 | CNY 5.83 | 7.15M |
| 2026-06-02 | CNY 6.00 | -2.91% | CNY 6.17 | CNY 6.20 | CNY 5.95 | 8.17M |
| 2026-06-01 | CNY 6.18 | +4.39% | CNY 5.88 | CNY 6.20 | CNY 5.85 | 9.63M |
| 2026-05-29 | CNY 5.92 | -3.27% | CNY 6.10 | CNY 6.12 | CNY 5.89 | 6.73M |
| 2026-05-28 | CNY 6.12 | +0.49% | CNY 6.12 | CNY 6.15 | CNY 5.93 | 8.22M |
| 2026-05-27 | CNY 6.09 | -2.09% | CNY 6.18 | CNY 6.21 | CNY 6.01 | 8.37M |
| 2026-05-26 | CNY 6.22 | +0.48% | CNY 6.17 | CNY 6.26 | CNY 6.10 | 11.87M |