Shanghai Feilo Acoustics Co., Ltd. Class A 600651
SSE · China · Electronic Technology
CNY 4.98-0.01 (-0.20%)
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 4.98 | -0.20% | CNY 4.99 | CNY 5.12 | CNY 4.95 | 12.67M |
| 2026-09-29 | CNY 4.99 | -1.58% | CNY 5.01 | CNY 5.09 | CNY 4.97 | 16.72M |
| 2026-09-28 | CNY 5.07 | -2.87% | CNY 5.22 | CNY 5.29 | CNY 5.02 | 20.76M |
| 2026-09-24 | CNY 5.22 | -1.14% | CNY 5.24 | CNY 5.43 | CNY 5.22 | 23.87M |
| 2026-09-23 | CNY 5.28 | +0.76% | CNY 5.20 | CNY 5.34 | CNY 5.20 | 20.16M |
| 2026-09-22 | CNY 5.24 | +0.19% | CNY 5.25 | CNY 5.34 | CNY 5.22 | 15.99M |
| 2026-09-21 | CNY 5.23 | +0.58% | CNY 5.20 | CNY 5.25 | CNY 5.19 | 11.01M |
| 2026-09-18 | CNY 5.20 | +0.19% | CNY 5.18 | CNY 5.23 | CNY 5.15 | 11.75M |
| 2026-09-17 | CNY 5.19 | +0.58% | CNY 5.15 | CNY 5.20 | CNY 5.10 | 9.98M |
| 2026-09-16 | CNY 5.16 | +0.39% | CNY 5.13 | CNY 5.18 | CNY 5.09 | 9.94M |
| 2026-09-15 | CNY 5.14 | -1.15% | CNY 5.23 | CNY 5.24 | CNY 5.13 | 10.47M |
| 2026-09-14 | CNY 5.20 | -1.52% | CNY 5.29 | CNY 5.29 | CNY 5.17 | 11.99M |
| 2026-09-11 | CNY 5.28 | -1.86% | CNY 5.38 | CNY 5.39 | CNY 5.20 | 17.25M |
| 2026-09-10 | CNY 5.38 | -4.10% | CNY 5.54 | CNY 5.55 | CNY 5.26 | 24.84M |
| 2026-09-09 | CNY 5.61 | +0.54% | CNY 5.57 | CNY 5.69 | CNY 5.54 | 14.94M |
| 2026-09-08 | CNY 5.58 | +1.09% | CNY 5.55 | CNY 5.62 | CNY 5.51 | 11.60M |
| 2026-09-07 | CNY 5.52 | -0.54% | CNY 5.53 | CNY 5.59 | CNY 5.51 | 11.41M |
| 2026-09-04 | CNY 5.55 | +0.91% | CNY 5.53 | CNY 5.68 | CNY 5.50 | 20.49M |
| 2026-09-03 | CNY 5.50 | -0.90% | CNY 5.55 | CNY 5.60 | CNY 5.49 | 10.87M |
| 2026-09-02 | CNY 5.55 | -2.46% | CNY 5.65 | CNY 5.67 | CNY 5.52 | 13.34M |
| 2026-09-01 | CNY 5.69 | +0.89% | CNY 5.66 | CNY 5.77 | CNY 5.64 | 15.51M |
| 2026-08-31 | CNY 5.64 | +2.17% | CNY 5.51 | CNY 5.65 | CNY 5.44 | 16.99M |
| 2026-08-28 | CNY 5.52 | -2.65% | CNY 5.62 | CNY 5.65 | CNY 5.49 | 25.23M |
| 2026-08-27 | CNY 5.67 | +0.53% | CNY 5.64 | CNY 5.70 | CNY 5.61 | 12.92M |
| 2026-08-26 | CNY 5.64 | -0.70% | CNY 5.63 | CNY 5.70 | CNY 5.55 | 17.97M |
| 2026-08-25 | CNY 5.68 | +0.35% | CNY 5.65 | CNY 5.75 | CNY 5.59 | 18.55M |
| 2026-08-24 | CNY 5.66 | -0.70% | CNY 5.69 | CNY 6.13 | CNY 5.65 | 38.42M |
| 2026-08-21 | CNY 5.70 | +0.18% | CNY 5.67 | CNY 5.73 | CNY 5.62 | 10.99M |
| 2026-08-20 | CNY 5.69 | 0.00% | CNY 5.73 | CNY 5.74 | CNY 5.65 | 11.16M |
| 2026-08-19 | CNY 5.69 | -3.56% | CNY 5.85 | CNY 5.89 | CNY 5.65 | 17.85M |
| 2026-08-18 | CNY 5.90 | -0.67% | CNY 5.93 | CNY 5.93 | CNY 5.82 | 15.48M |
| 2026-08-17 | CNY 5.94 | -0.50% | CNY 5.97 | CNY 5.98 | CNY 5.84 | 15.97M |
| 2026-08-14 | CNY 5.97 | -0.83% | CNY 6.02 | CNY 6.08 | CNY 5.93 | 16.17M |
| 2026-08-13 | CNY 6.02 | -2.59% | CNY 6.24 | CNY 6.39 | CNY 6.00 | 24.96M |
| 2026-08-12 | CNY 6.18 | 0.00% | CNY 6.20 | CNY 6.28 | CNY 6.16 | 17.25M |
| 2026-08-11 | CNY 6.18 | -2.52% | CNY 6.31 | CNY 6.36 | CNY 6.17 | 28.43M |
| 2026-08-10 | CNY 6.34 | -0.94% | CNY 6.58 | CNY 6.67 | CNY 6.29 | 48.35M |
| 2026-08-07 | CNY 6.40 | +9.97% | CNY 5.84 | CNY 6.40 | CNY 5.82 | 43.14M |
| 2026-08-06 | CNY 5.82 | -2.35% | CNY 5.90 | CNY 5.98 | CNY 5.78 | 18.70M |
| 2026-08-05 | CNY 5.96 | +3.11% | CNY 5.85 | CNY 5.98 | CNY 5.78 | 18.88M |
| 2026-08-04 | CNY 5.78 | +1.05% | CNY 5.72 | CNY 5.81 | CNY 5.66 | 17.46M |
| 2026-08-03 | CNY 5.72 | +3.44% | CNY 5.56 | CNY 5.73 | CNY 5.51 | 18.50M |
| 2026-07-31 | CNY 5.53 | +2.98% | CNY 5.45 | CNY 5.60 | CNY 5.40 | 22.47M |
| 2026-07-30 | CNY 5.37 | -0.19% | CNY 5.32 | CNY 5.48 | CNY 5.32 | 19.02M |
| 2026-07-29 | CNY 5.38 | +0.37% | CNY 5.30 | CNY 5.42 | CNY 5.23 | 19.96M |
| 2026-07-28 | CNY 5.36 | +2.68% | CNY 5.30 | CNY 5.53 | CNY 5.29 | 28.71M |
| 2026-07-27 | CNY 5.22 | +3.57% | CNY 5.01 | CNY 5.23 | CNY 4.98 | 18.66M |
| 2026-07-24 | CNY 5.04 | -2.70% | CNY 5.14 | CNY 5.20 | CNY 5.04 | 13.18M |
| 2026-07-23 | CNY 5.18 | +1.37% | CNY 5.08 | CNY 5.20 | CNY 5.07 | 13.09M |
| 2026-07-22 | CNY 5.11 | -2.67% | CNY 5.23 | CNY 5.25 | CNY 5.03 | 21.65M |
| 2026-07-21 | CNY 5.25 | +1.74% | CNY 5.17 | CNY 5.31 | CNY 5.09 | 22.31M |
| 2026-07-20 | CNY 5.16 | +0.39% | CNY 5.14 | CNY 5.31 | CNY 5.07 | 23.69M |
| 2026-07-17 | CNY 5.14 | -6.55% | CNY 5.52 | CNY 5.55 | CNY 5.13 | 29.05M |
| 2026-07-16 | CNY 5.50 | +1.85% | CNY 5.39 | CNY 5.54 | CNY 5.33 | 18.87M |
| 2026-07-15 | CNY 5.40 | -0.18% | CNY 5.40 | CNY 5.49 | CNY 5.36 | 17.87M |
| 2026-07-14 | CNY 5.41 | +0.37% | CNY 5.40 | CNY 5.53 | CNY 5.33 | 16.88M |
| 2026-07-13 | CNY 5.39 | -4.60% | CNY 5.65 | CNY 5.73 | CNY 5.37 | 21.55M |
| 2026-07-10 | CNY 5.65 | +3.29% | CNY 5.47 | CNY 5.80 | CNY 5.42 | 30.82M |
| 2026-07-09 | CNY 5.47 | +1.30% | CNY 5.40 | CNY 5.50 | CNY 5.33 | 19.45M |
| 2026-07-08 | CNY 5.40 | -0.55% | CNY 5.41 | CNY 5.49 | CNY 5.30 | 17.85M |
| 2026-07-07 | CNY 5.43 | -2.34% | CNY 5.56 | CNY 5.65 | CNY 5.40 | 16.58M |
| 2026-07-06 | CNY 5.56 | -0.18% | CNY 5.53 | CNY 5.61 | CNY 5.44 | 20.46M |
| 2026-07-03 | CNY 5.57 | -0.18% | CNY 5.62 | CNY 5.70 | CNY 5.48 | 23.38M |
| 2026-07-02 | CNY 5.58 | +0.90% | CNY 5.52 | CNY 5.70 | CNY 5.48 | 21.39M |
| 2026-07-01 | CNY 5.53 | -1.07% | CNY 5.59 | CNY 5.62 | CNY 5.48 | 18.80M |
| 2026-06-30 | CNY 5.59 | +2.19% | CNY 5.47 | CNY 5.61 | CNY 5.40 | 22.24M |
| 2026-06-29 | CNY 5.47 | +0.37% | CNY 5.45 | CNY 5.55 | CNY 5.32 | 26.71M |
| 2026-06-26 | CNY 5.45 | -4.22% | CNY 5.65 | CNY 5.69 | CNY 5.45 | 27.14M |
| 2026-06-25 | CNY 5.69 | +0.53% | CNY 5.60 | CNY 5.99 | CNY 5.52 | 34.32M |
| 2026-06-24 | CNY 5.66 | -3.25% | CNY 5.88 | CNY 5.90 | CNY 5.58 | 24.17M |
| 2026-06-23 | CNY 5.85 | +1.74% | CNY 5.70 | CNY 6.22 | CNY 5.70 | 40.70M |
| 2026-06-22 | CNY 5.75 | -2.54% | CNY 5.94 | CNY 5.98 | CNY 5.57 | 26.56M |
| 2026-06-18 | CNY 5.90 | -2.96% | CNY 6.07 | CNY 6.08 | CNY 5.85 | 24.87M |
| 2026-06-17 | CNY 6.08 | -1.30% | CNY 6.14 | CNY 6.20 | CNY 6.06 | 15.18M |
| 2026-06-16 | CNY 6.16 | -0.16% | CNY 6.12 | CNY 6.24 | CNY 6.00 | 19.35M |
| 2026-06-15 | CNY 6.17 | +0.16% | CNY 6.19 | CNY 6.31 | CNY 6.11 | 19.86M |
| 2026-06-12 | CNY 6.16 | +2.50% | CNY 6.07 | CNY 6.20 | CNY 6.03 | 18.13M |
| 2026-06-11 | CNY 6.01 | -0.83% | CNY 6.07 | CNY 6.17 | CNY 5.95 | 15.31M |
| 2026-06-10 | CNY 6.06 | -2.57% | CNY 6.20 | CNY 6.29 | CNY 5.92 | 24.19M |
| 2026-06-09 | CNY 6.22 | -3.72% | CNY 6.43 | CNY 6.46 | CNY 6.19 | 25.59M |
| 2026-06-08 | CNY 6.46 | +2.70% | CNY 6.15 | CNY 6.50 | CNY 6.12 | 36.31M |
| 2026-06-05 | CNY 6.29 | -1.41% | CNY 6.38 | CNY 6.42 | CNY 6.23 | 18.30M |
| 2026-06-04 | CNY 6.38 | -3.92% | CNY 6.56 | CNY 6.68 | CNY 6.35 | 21.38M |
| 2026-06-03 | CNY 6.64 | +2.31% | CNY 6.49 | CNY 6.85 | CNY 6.40 | 37.07M |
| 2026-06-02 | CNY 6.49 | -2.11% | CNY 6.63 | CNY 6.75 | CNY 6.40 | 25.86M |
| 2026-06-01 | CNY 6.63 | +3.43% | CNY 6.34 | CNY 6.75 | CNY 6.31 | 31.28M |
| 2026-05-29 | CNY 6.41 | +1.91% | CNY 6.30 | CNY 6.66 | CNY 6.15 | 38.38M |
| 2026-05-28 | CNY 6.29 | -3.68% | CNY 6.53 | CNY 6.54 | CNY 6.23 | 25.89M |
| 2026-05-27 | CNY 6.53 | -1.51% | CNY 6.61 | CNY 6.69 | CNY 6.50 | 24.25M |
| 2026-05-26 | CNY 6.63 | -2.93% | CNY 6.80 | CNY 6.81 | CNY 6.52 | 25.40M |