Toyou Feiji Electronics Co., Ltd. Class A 300302
SZSE · China · Electronic Technology
CNY 25.68-0.75 (-2.84%)
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 25.68 | -2.84% | CNY 26.83 | CNY 26.89 | CNY 25.65 | 10.72M |
| 2026-09-29 | CNY 26.43 | +0.84% | CNY 26.08 | CNY 26.69 | CNY 25.97 | 9.77M |
| 2026-09-28 | CNY 26.21 | -7.22% | CNY 28.18 | CNY 28.18 | CNY 26.02 | 17.14M |
| 2026-09-24 | CNY 28.25 | -3.35% | CNY 28.73 | CNY 29.10 | CNY 28.25 |
| 13.56M |
| 2026-09-23 | CNY 29.23 | +1.32% | CNY 29.20 | CNY 29.50 | CNY 28.83 | 20.43M |
| 2026-09-22 | CNY 28.85 | -1.16% | CNY 29.53 | CNY 29.65 | CNY 28.73 | 20.74M |
| 2026-09-21 | CNY 29.19 | +1.81% | CNY 28.97 | CNY 29.49 | CNY 28.77 | 19.82M |
| 2026-09-18 | CNY 28.67 | +3.24% | CNY 28.34 | CNY 28.94 | CNY 27.85 | 22.75M |
| 2026-09-17 | CNY 27.77 | -1.03% | CNY 27.99 | CNY 28.48 | CNY 27.53 | 13.36M |
| 2026-09-16 | CNY 28.06 | +3.16% | CNY 27.19 | CNY 28.14 | CNY 26.80 | 15.14M |
| 2026-09-15 | CNY 27.20 | +0.48% | CNY 27.03 | CNY 27.68 | CNY 26.90 | 11.14M |
| 2026-09-14 | CNY 27.07 | -0.29% | CNY 26.84 | CNY 27.32 | CNY 26.40 | 10.77M |
| 2026-09-11 | CNY 27.15 | -2.83% | CNY 27.38 | CNY 27.43 | CNY 26.40 | 17.11M |
| 2026-09-10 | CNY 27.94 | +0.47% | CNY 27.51 | CNY 28.49 | CNY 27.41 | 15.47M |
| 2026-09-09 | CNY 27.81 | -1.10% | CNY 28.38 | CNY 28.65 | CNY 27.63 | 13.97M |
| 2026-09-08 | CNY 28.12 | +0.36% | CNY 27.85 | CNY 28.68 | CNY 27.70 | 18.59M |
| 2026-09-07 | CNY 28.02 | +3.09% | CNY 27.72 | CNY 28.17 | CNY 27.72 | 18.35M |
| 2026-09-04 | CNY 27.18 | -3.34% | CNY 28.68 | CNY 28.88 | CNY 26.94 | 21.09M |
| 2026-09-03 | CNY 28.12 | -1.47% | CNY 28.76 | CNY 29.00 | CNY 27.76 | 16.90M |
| 2026-09-02 | CNY 28.54 | -2.56% | CNY 28.69 | CNY 28.92 | CNY 28.30 | 14.34M |
| 2026-09-01 | CNY 29.29 | -3.27% | CNY 30.30 | CNY 30.33 | CNY 29.05 | 20.42M |
| 2026-08-31 | CNY 30.28 | -0.88% | CNY 30.00 | CNY 30.32 | CNY 29.38 | 27.53M |
| 2026-08-28 | CNY 30.55 | -5.59% | CNY 32.58 | CNY 32.60 | CNY 30.41 | 45.11M |
| 2026-08-27 | CNY 32.36 | +11.70% | CNY 29.55 | CNY 32.44 | CNY 29.55 | 40.85M |
| 2026-08-26 | CNY 28.97 | -1.09% | CNY 29.56 | CNY 29.62 | CNY 28.22 | 13.13M |
| 2026-08-25 | CNY 29.29 | +2.13% | CNY 27.95 | CNY 29.53 | CNY 27.55 | 15.73M |
| 2026-08-24 | CNY 28.68 | -2.52% | CNY 29.35 | CNY 29.60 | CNY 27.91 | 17.66M |
| 2026-08-21 | CNY 29.42 | +0.58% | CNY 29.01 | CNY 29.81 | CNY 28.62 | 14.47M |
| 2026-08-20 | CNY 29.25 | +0.97% | CNY 29.49 | CNY 30.00 | CNY 28.93 | 20.22M |
| 2026-08-19 | CNY 28.97 | -10.00% | CNY 31.16 | CNY 31.20 | CNY 28.74 | 31.59M |
| 2026-08-18 | CNY 32.19 | -1.56% | CNY 33.48 | CNY 33.70 | CNY 31.87 | 33.17M |
| 2026-08-17 | CNY 32.70 | +6.86% | CNY 30.61 | CNY 32.89 | CNY 30.54 | 38.58M |
| 2026-08-14 | CNY 30.60 | +2.20% | CNY 30.79 | CNY 31.02 | CNY 29.84 | 19.56M |
| 2026-08-13 | CNY 29.94 | -2.60% | CNY 31.48 | CNY 31.65 | CNY 29.88 | 23.76M |
| 2026-08-12 | CNY 30.74 | +2.54% | CNY 30.20 | CNY 31.06 | CNY 29.78 | 20.32M |
| 2026-08-11 | CNY 29.98 | -0.27% | CNY 29.73 | CNY 30.61 | CNY 29.36 | 18.45M |
| 2026-08-10 | CNY 30.06 | -3.00% | CNY 30.99 | CNY 31.19 | CNY 29.50 | 26.39M |
| 2026-08-07 | CNY 30.99 | +3.03% | CNY 30.33 | CNY 31.16 | CNY 29.39 | 30.71M |
| 2026-08-06 | CNY 30.08 | +0.94% | CNY 29.01 | CNY 30.56 | CNY 28.78 | 29.26M |
| 2026-08-05 | CNY 29.80 | +6.01% | CNY 28.01 | CNY 30.15 | CNY 27.85 | 33.19M |
| 2026-08-04 | CNY 28.11 | +6.96% | CNY 26.65 | CNY 28.36 | CNY 26.38 | 28.96M |
| 2026-08-03 | CNY 26.28 | -3.10% | CNY 26.82 | CNY 27.24 | CNY 26.03 | 26.43M |
| 2026-07-31 | CNY 27.12 | +3.08% | CNY 29.33 | CNY 29.84 | CNY 27.09 | 36.21M |
| 2026-07-30 | CNY 26.31 | -3.63% | CNY 27.04 | CNY 28.00 | CNY 25.55 | 26.06M |
| 2026-07-29 | CNY 27.30 | -2.53% | CNY 28.09 | CNY 28.23 | CNY 26.01 | 26.31M |
| 2026-07-28 | CNY 28.01 | -6.38% | CNY 29.66 | CNY 29.90 | CNY 27.78 | 20.62M |
| 2026-07-27 | CNY 29.92 | +3.49% | CNY 28.80 | CNY 29.98 | CNY 28.01 | 20.88M |
| 2026-07-24 | CNY 28.91 | -2.36% | CNY 28.99 | CNY 29.82 | CNY 28.61 | 20.88M |
| 2026-07-23 | CNY 29.61 | +0.17% | CNY 29.80 | CNY 30.48 | CNY 28.96 | 23.11M |
| 2026-07-22 | CNY 29.56 | -2.67% | CNY 30.39 | CNY 31.18 | CNY 29.24 | 33.64M |
| 2026-07-21 | CNY 30.37 | +10.52% | CNY 28.12 | CNY 30.37 | CNY 24.50 | 44.79M |
| 2026-07-20 | CNY 27.48 | -10.69% | CNY 31.71 | CNY 32.02 | CNY 26.40 | 39.63M |
| 2026-07-17 | CNY 30.77 | -11.22% | CNY 34.08 | CNY 34.87 | CNY 30.30 | 32.54M |
| 2026-07-16 | CNY 34.66 | -3.94% | CNY 35.88 | CNY 37.13 | CNY 34.37 | 25.34M |
| 2026-07-15 | CNY 36.08 | -4.88% | CNY 38.62 | CNY 38.78 | CNY 35.90 | 23.79M |
| 2026-07-14 | CNY 37.93 | +4.69% | CNY 37.01 | CNY 38.26 | CNY 35.48 | 30.46M |
| 2026-07-13 | CNY 36.23 | -10.12% | CNY 39.74 | CNY 40.43 | CNY 36.00 | 36.59M |
| 2026-07-10 | CNY 40.31 | -4.59% | CNY 42.65 | CNY 44.37 | CNY 40.30 | 38.29M |
| 2026-07-09 | CNY 42.25 | +5.70% | CNY 40.77 | CNY 42.35 | CNY 39.41 | 34.28M |
| 2026-07-08 | CNY 39.97 | -4.65% | CNY 42.37 | CNY 42.56 | CNY 39.17 | 29.91M |
| 2026-07-07 | CNY 41.92 | -5.12% | CNY 43.58 | CNY 43.98 | CNY 41.07 | 29.57M |
| 2026-07-06 | CNY 44.18 | -2.19% | CNY 45.80 | CNY 46.10 | CNY 42.30 | 35.85M |
| 2026-07-03 | CNY 45.17 | -0.26% | CNY 44.40 | CNY 46.80 | CNY 43.33 | 34.75M |
| 2026-07-02 | CNY 45.29 | -8.19% | CNY 46.40 | CNY 47.80 | CNY 45.16 | 49.86M |
| 2026-07-01 | CNY 49.33 | -3.60% | CNY 51.99 | CNY 54.33 | CNY 49.18 | 60.44M |
| 2026-06-30 | CNY 51.17 | +1.33% | CNY 49.78 | CNY 52.30 | CNY 48.10 | 46.68M |
| 2026-06-29 | CNY 50.50 | -5.61% | CNY 53.26 | CNY 54.33 | CNY 47.14 | 64.57M |
| 2026-06-26 | CNY 53.50 | -7.76% | CNY 56.45 | CNY 57.45 | CNY 53.43 | 67.09M |
| 2026-06-25 | CNY 58.00 | -2.60% | CNY 62.00 | CNY 62.00 | CNY 56.35 | 93.91M |
| 2026-06-24 | CNY 59.55 | +6.53% | CNY 53.51 | CNY 60.10 | CNY 51.61 | 92.80M |
| 2026-06-23 | CNY 55.90 | +8.38% | CNY 50.62 | CNY 59.47 | CNY 49.60 | 97.51M |
| 2026-06-22 | CNY 51.58 | +1.34% | CNY 51.14 | CNY 52.40 | CNY 48.72 | 67.38M |
| 2026-06-18 | CNY 50.90 | -0.25% | CNY 50.63 | CNY 52.15 | CNY 49.71 | 61.17M |
| 2026-06-17 | CNY 51.03 | +6.87% | CNY 46.98 | CNY 52.50 | CNY 46.35 | 72.84M |
| 2026-06-16 | CNY 47.75 | +3.80% | CNY 46.82 | CNY 49.45 | CNY 46.00 | 56.64M |
| 2026-06-15 | CNY 46.00 | +5.99% | CNY 44.88 | CNY 46.13 | CNY 43.80 | 42.54M |
| 2026-06-12 | CNY 43.40 | -4.74% | CNY 48.21 | CNY 48.68 | CNY 43.00 | 46.96M |
| 2026-06-11 | CNY 45.56 | -2.19% | CNY 46.61 | CNY 48.77 | CNY 44.56 | 37.97M |
| 2026-06-10 | CNY 46.58 | -4.55% | CNY 48.24 | CNY 48.33 | CNY 45.88 | 41.15M |
| 2026-06-09 | CNY 48.80 | +0.70% | CNY 50.20 | CNY 50.55 | CNY 47.08 | 54.58M |
| 2026-06-08 | CNY 48.46 | -8.58% | CNY 49.72 | CNY 51.59 | CNY 47.60 | 62.83M |
| 2026-06-05 | CNY 53.01 | -3.93% | CNY 54.12 | CNY 57.98 | CNY 52.63 | 75.31M |
| 2026-06-04 | CNY 55.18 | +0.68% | CNY 55.01 | CNY 57.11 | CNY 53.70 | 84.79M |
| 2026-06-03 | CNY 54.81 | +17.59% | CNY 47.08 | CNY 55.93 | CNY 46.98 | 90.30M |
| 2026-06-02 | CNY 46.61 | -5.36% | CNY 48.60 | CNY 49.02 | CNY 41.71 | 45.67M |
| 2026-06-01 | CNY 49.25 | +2.90% | CNY 49.00 | CNY 50.30 | CNY 47.85 | 37.83M |
| 2026-05-29 | CNY 47.86 | -5.08% | CNY 51.00 | CNY 52.50 | CNY 46.91 | 46.00M |
| 2026-05-28 | CNY 50.42 | +10.57% | CNY 45.62 | CNY 51.60 | CNY 44.88 | 48.22M |
| 2026-05-27 | CNY 45.60 | 0.00% | CNY 47.80 | CNY 49.79 | CNY 45.30 | 45.11M |
| 2026-05-26 | CNY 45.60 | -9.77% | CNY 50.00 | CNY 50.00 | CNY 44.61 | 46.80M |