Shanghai Flyco Electrical Appliance Co., Ltd. Class A 603868
SSE · China · Consumer Durables
CNY 31.09+0.40 (+1.30%)
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 31.09 | +1.30% | CNY 30.85 | CNY 31.29 | CNY 30.72 | 1.38M |
| 2026-09-29 | CNY 30.69 | -0.78% | CNY 30.86 | CNY 31.20 | CNY 30.42 | 1.28M |
| 2026-09-28 | CNY 30.93 | -0.23% | CNY 31.06 | CNY 31.98 | CNY 30.82 | 1.46M |
| 2026-09-24 | CNY 31.00 | -0.83% | CNY 31.11 | CNY 31.50 | CNY 30.79 | 1.07M |
| 2026-09-23 | CNY 31.26 | -1.14% | CNY 31.31 | CNY 31.60 | CNY 31.09 | 1.02M |
| 2026-09-22 | CNY 31.62 | +0.83% | CNY 31.48 | CNY 31.68 | CNY 31.18 | 1.63M |
| 2026-09-21 | CNY 31.36 | -0.98% | CNY 31.71 | CNY 31.88 | CNY 31.10 | 2.33M |
| 2026-09-18 | CNY 31.67 | -2.67% | CNY 32.55 | CNY 32.99 | CNY 31.67 | 2.53M |
| 2026-09-17 | CNY 32.54 | +5.17% | CNY 31.00 | CNY 32.55 | CNY 30.52 | 2.77M |
| 2026-09-16 | CNY 30.94 | -1.62% | CNY 31.59 | CNY 31.60 | CNY 30.73 | 916.40K |
| 2026-09-15 | CNY 31.45 | 0.00% | CNY 31.61 | CNY 31.63 | CNY 31.00 | 1.28M |
| 2026-09-14 | CNY 31.45 | +3.97% | CNY 30.19 | CNY 32.33 | CNY 30.13 | 2.09M |
| 2026-09-11 | CNY 30.25 | -1.85% | CNY 30.22 | CNY 30.41 | CNY 29.94 | 728.00K |
| 2026-09-10 | CNY 30.82 | -0.61% | CNY 31.01 | CNY 31.01 | CNY 30.45 | 888.81K |
| 2026-09-09 | CNY 31.01 | -1.80% | CNY 31.64 | CNY 31.80 | CNY 30.90 | 1.28M |
| 2026-09-08 | CNY 31.58 | -1.37% | CNY 31.52 | CNY 32.11 | CNY 31.40 | 1.09M |
| 2026-09-07 | CNY 32.02 | +1.04% | CNY 31.79 | CNY 32.08 | CNY 31.42 | 754.70K |
| 2026-09-04 | CNY 31.69 | +0.54% | CNY 31.67 | CNY 32.05 | CNY 31.41 | 921.00K |
| 2026-09-03 | CNY 31.52 | -0.85% | CNY 31.84 | CNY 32.18 | CNY 31.44 | 1.16M |
| 2026-09-02 | CNY 31.79 | +0.38% | CNY 31.61 | CNY 32.00 | CNY 31.19 | 1.23M |
| 2026-09-01 | CNY 31.67 | +2.86% | CNY 31.00 | CNY 31.89 | CNY 30.88 | 1.72M |
| 2026-08-31 | CNY 30.79 | -0.58% | CNY 30.68 | CNY 31.14 | CNY 30.52 | 871.00K |
| 2026-08-28 | CNY 30.97 | +0.55% | CNY 31.00 | CNY 31.14 | CNY 30.70 | 865.50K |
| 2026-08-27 | CNY 30.80 | +1.52% | CNY 30.86 | CNY 31.18 | CNY 30.54 | 1.10M |
| 2026-08-26 | CNY 30.34 | 0.00% | CNY 30.35 | CNY 30.57 | CNY 30.10 | 524.73K |
| 2026-08-25 | CNY 30.34 | +1.54% | CNY 29.87 | CNY 30.36 | CNY 29.84 | 749.70K |
| 2026-08-24 | CNY 29.88 | -0.37% | CNY 30.00 | CNY 30.28 | CNY 29.81 | 752.84K |
| 2026-08-21 | CNY 29.99 | -0.86% | CNY 30.21 | CNY 30.28 | CNY 29.76 | 677.10K |
| 2026-08-20 | CNY 30.25 | +0.90% | CNY 30.00 | CNY 30.58 | CNY 30.00 | 761.70K |
| 2026-08-19 | CNY 29.98 | -2.79% | CNY 30.80 | CNY 30.80 | CNY 29.80 | 1.20M |
| 2026-08-18 | CNY 30.84 | +0.19% | CNY 30.60 | CNY 30.95 | CNY 30.42 | 601.10K |
| 2026-08-17 | CNY 30.78 | +1.72% | CNY 30.23 | CNY 30.83 | CNY 29.85 | 1.22M |
| 2026-08-14 | CNY 30.26 | -1.91% | CNY 30.84 | CNY 30.99 | CNY 30.23 | 987.10K |
| 2026-08-13 | CNY 30.85 | -1.69% | CNY 31.36 | CNY 31.53 | CNY 30.77 | 1.19M |
| 2026-08-12 | CNY 31.38 | +1.85% | CNY 30.79 | CNY 31.58 | CNY 30.64 | 923.63K |
| 2026-08-11 | CNY 30.81 | -1.15% | CNY 31.00 | CNY 31.17 | CNY 30.64 | 706.30K |
| 2026-08-10 | CNY 31.17 | +0.65% | CNY 30.95 | CNY 31.48 | CNY 30.83 | 1.01M |
| 2026-08-07 | CNY 30.97 | -0.32% | CNY 31.02 | CNY 31.12 | CNY 30.59 | 837.91K |
| 2026-08-06 | CNY 31.07 | -0.70% | CNY 31.00 | CNY 31.29 | CNY 30.81 | 734.60K |
| 2026-08-05 | CNY 31.29 | -0.29% | CNY 31.42 | CNY 31.42 | CNY 30.88 | 673.49K |
| 2026-08-04 | CNY 31.38 | -1.13% | CNY 31.86 | CNY 31.86 | CNY 31.18 | 892.47K |
| 2026-08-03 | CNY 31.74 | -0.28% | CNY 31.80 | CNY 32.27 | CNY 31.50 | 1.04M |
| 2026-07-31 | CNY 31.83 | +2.35% | CNY 31.21 | CNY 31.94 | CNY 30.70 | 1.25M |
| 2026-07-30 | CNY 31.10 | +2.10% | CNY 30.60 | CNY 31.61 | CNY 30.44 | 1.46M |
| 2026-07-29 | CNY 30.46 | +2.04% | CNY 29.85 | CNY 30.66 | CNY 29.80 | 982.20K |
| 2026-07-28 | CNY 29.85 | +1.67% | CNY 29.24 | CNY 30.10 | CNY 29.16 | 1.06M |
| 2026-07-27 | CNY 29.36 | +1.07% | CNY 29.01 | CNY 29.53 | CNY 28.89 | 711.51K |
| 2026-07-24 | CNY 29.05 | -2.84% | CNY 29.80 | CNY 29.80 | CNY 29.05 | 943.50K |
| 2026-07-23 | CNY 29.90 | +0.34% | CNY 29.78 | CNY 30.14 | CNY 29.70 | 883.16K |
| 2026-07-22 | CNY 29.80 | -1.88% | CNY 30.60 | CNY 30.60 | CNY 29.61 | 1.56M |
| 2026-07-21 | CNY 30.37 | -1.27% | CNY 30.79 | CNY 30.95 | CNY 30.26 | 1.33M |
| 2026-07-20 | CNY 30.76 | +1.59% | CNY 30.34 | CNY 31.10 | CNY 30.20 | 1.61M |
| 2026-07-17 | CNY 30.28 | -1.88% | CNY 30.97 | CNY 31.30 | CNY 29.90 | 1.27M |
| 2026-07-16 | CNY 30.86 | +1.38% | CNY 30.40 | CNY 31.05 | CNY 30.04 | 1.15M |
| 2026-07-15 | CNY 30.44 | +1.06% | CNY 30.14 | CNY 30.50 | CNY 29.65 | 978.50K |
| 2026-07-14 | CNY 30.12 | +1.18% | CNY 29.77 | CNY 30.12 | CNY 29.55 | 599.49K |
| 2026-07-13 | CNY 29.77 | -1.75% | CNY 30.04 | CNY 30.40 | CNY 29.76 | 808.30K |
| 2026-07-10 | CNY 30.30 | +1.07% | CNY 30.20 | CNY 30.60 | CNY 29.71 | 746.10K |
| 2026-07-09 | CNY 29.98 | -0.73% | CNY 30.20 | CNY 30.35 | CNY 29.60 | 657.80K |
| 2026-07-08 | CNY 30.20 | -0.17% | CNY 30.27 | CNY 30.47 | CNY 29.85 | 713.30K |
| 2026-07-07 | CNY 30.25 | -2.04% | CNY 30.90 | CNY 30.92 | CNY 30.21 | 1.10M |
| 2026-07-06 | CNY 30.88 | +0.03% | CNY 31.20 | CNY 31.49 | CNY 30.84 | 839.40K |
| 2026-07-03 | CNY 30.87 | +0.23% | CNY 30.82 | CNY 31.34 | CNY 30.69 | 761.30K |
| 2026-07-02 | CNY 30.80 | +0.59% | CNY 30.86 | CNY 31.28 | CNY 30.63 | 1.19M |
| 2026-07-01 | CNY 30.62 | -0.58% | CNY 30.99 | CNY 31.00 | CNY 30.24 | 1.11M |
| 2026-06-30 | CNY 30.80 | +2.05% | CNY 30.00 | CNY 30.80 | CNY 29.60 | 1.27M |
| 2026-06-29 | CNY 30.18 | +1.28% | CNY 29.88 | CNY 30.34 | CNY 28.41 | 1.94M |
| 2026-06-26 | CNY 29.80 | -4.27% | CNY 31.00 | CNY 31.19 | CNY 29.80 | 1.70M |
| 2026-06-25 | CNY 31.13 | -3.38% | CNY 32.24 | CNY 32.33 | CNY 31.01 | 2.09M |
| 2026-06-24 | CNY 32.22 | -3.50% | CNY 32.72 | CNY 33.43 | CNY 32.16 | 1.72M |
| 2026-06-23 | CNY 33.39 | -0.45% | CNY 33.16 | CNY 34.29 | CNY 33.16 | 1.22M |
| 2026-06-22 | CNY 33.54 | -2.61% | CNY 34.40 | CNY 34.41 | CNY 33.01 | 2.05M |
| 2026-06-18 | CNY 34.44 | +5.97% | CNY 32.50 | CNY 34.72 | CNY 32.22 | 3.85M |
| 2026-06-17 | CNY 32.50 | -0.98% | CNY 32.82 | CNY 33.46 | CNY 32.18 | 2.14M |
| 2026-06-16 | CNY 32.82 | -4.81% | CNY 34.47 | CNY 34.75 | CNY 32.20 | 3.18M |
| 2026-06-15 | CNY 34.48 | +1.71% | CNY 33.90 | CNY 35.43 | CNY 33.90 | 3.20M |
| 2026-06-12 | CNY 33.90 | -0.56% | CNY 34.57 | CNY 34.57 | CNY 33.72 | 1.41M |
| 2026-06-11 | CNY 34.09 | +0.26% | CNY 34.00 | CNY 34.63 | CNY 33.79 | 1.81M |
| 2026-06-10 | CNY 34.00 | +1.64% | CNY 33.19 | CNY 34.12 | CNY 32.56 | 2.44M |
| 2026-06-09 | CNY 33.45 | -0.09% | CNY 33.78 | CNY 33.85 | CNY 32.83 | 1.78M |
| 2026-06-08 | CNY 33.48 | -0.68% | CNY 32.91 | CNY 34.49 | CNY 32.50 | 2.16M |
| 2026-06-05 | CNY 33.71 | -0.94% | CNY 34.26 | CNY 34.64 | CNY 33.50 | 2.27M |
| 2026-06-04 | CNY 34.03 | -6.10% | CNY 36.00 | CNY 38.00 | CNY 33.59 | 5.20M |
| 2026-06-03 | CNY 36.24 | -5.77% | CNY 38.34 | CNY 38.34 | CNY 36.10 | 3.56M |
| 2026-06-02 | CNY 38.46 | -0.05% | CNY 38.57 | CNY 38.99 | CNY 37.95 | 2.59M |
| 2026-06-01 | CNY 38.48 | +3.22% | CNY 37.28 | CNY 38.99 | CNY 37.01 | 3.45M |
| 2026-05-29 | CNY 37.28 | -0.72% | CNY 37.90 | CNY 37.90 | CNY 37.00 | 1.60M |
| 2026-05-28 | CNY 37.55 | +0.13% | CNY 37.55 | CNY 38.19 | CNY 37.00 | 1.51M |
| 2026-05-27 | CNY 37.50 | 0.00% | CNY 37.43 | CNY 38.23 | CNY 36.80 | 1.75M |
| 2026-05-26 | CNY 37.50 | +1.41% | CNY 37.37 | CNY 37.67 | CNY 36.30 | 2.60M |