Shanghai Feilo Acoustics Co.,Ltd (SHA:600651)
China · Delayed Price · Currency is CNY 8.61
-0.21 (-2.38%)
Sep 26, 2025, 3:00 PM CST
SHA:600651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.82 | 8.93 | 8.59 | 8.61 | 8.61 | -2.38% | 67,027,433 |
| Sep 25, 2025 | 8.97 | 9.15 | 8.69 | 8.82 | 8.82 | -1.67% | 78,486,815 |
| Sep 24, 2025 | 9.12 | 9.30 | 8.75 | 8.97 | 8.97 | -2.92% | 82,027,001 |
| Sep 23, 2025 | 9.14 | 9.60 | 8.92 | 9.24 | 9.24 | 1.87% | 122,038,855 |
| Sep 22, 2025 | 8.94 | 9.17 | 8.70 | 9.07 | 9.07 | 1.11% | 115,765,991 |
| Sep 19, 2025 | 9.57 | 10.20 | 8.95 | 8.97 | 8.97 | -8.47% | 209,864,308 |
| Sep 18, 2025 | 9.31 | 9.80 | 9.04 | 9.80 | 9.80 | 9.99% | 151,711,838 |
| Sep 17, 2025 | 8.09 | 8.91 | 8.08 | 8.91 | 8.91 | 10.00% | 99,024,016 |
| Sep 16, 2025 | 7.96 | 8.15 | 7.89 | 8.10 | 8.10 | 2.02% | 88,576,647 |
| Sep 15, 2025 | 7.97 | 8.16 | 7.70 | 7.94 | 7.94 | 2.58% | 123,597,630 |
| Sep 12, 2025 | 7.29 | 7.74 | 7.18 | 7.74 | 7.74 | 9.94% | 87,120,233 |
| Sep 11, 2025 | 6.79 | 7.08 | 6.70 | 7.04 | 7.04 | 3.68% | 64,294,802 |
| Sep 10, 2025 | 6.77 | 6.93 | 6.72 | 6.79 | 6.79 | - | 36,289,487 |
| Sep 9, 2025 | 6.98 | 7.04 | 6.78 | 6.79 | 6.79 | -3.00% | 58,764,712 |
| Sep 8, 2025 | 7.35 | 7.38 | 6.90 | 7.00 | 7.00 | -5.53% | 71,858,525 |
| Sep 5, 2025 | 7.23 | 7.42 | 7.18 | 7.41 | 7.41 | 2.49% | 57,529,200 |
| Sep 4, 2025 | 7.45 | 7.55 | 7.06 | 7.23 | 7.23 | -3.60% | 75,855,180 |
| Sep 3, 2025 | 7.74 | 7.80 | 7.44 | 7.50 | 7.50 | -2.09% | 72,440,762 |
| Sep 2, 2025 | 8.19 | 8.19 | 7.62 | 7.66 | 7.66 | -5.55% | 101,755,943 |
| Sep 1, 2025 | 7.88 | 8.37 | 7.88 | 8.11 | 8.11 | 2.27% | 118,933,402 |
| Aug 29, 2025 | 8.00 | 8.31 | 7.84 | 7.93 | 7.93 | 4.07% | 177,998,062 |
| Aug 28, 2025 | 7.25 | 7.62 | 7.21 | 7.62 | 7.62 | 9.96% | 156,787,654 |
| Aug 27, 2025 | 7.15 | 7.25 | 6.85 | 6.93 | 6.93 | -3.35% | 92,472,489 |
| Aug 26, 2025 | 7.18 | 7.35 | 6.98 | 7.17 | 7.17 | -0.14% | 87,250,304 |
| Aug 25, 2025 | 7.60 | 7.60 | 7.12 | 7.18 | 7.18 | -9.11% | 169,564,650 |
| Aug 22, 2025 | 7.14 | 7.91 | 7.13 | 7.90 | 7.90 | 9.87% | 188,064,240 |
| Aug 21, 2025 | 7.20 | 7.48 | 7.00 | 7.19 | 7.19 | 1.55% | 157,864,456 |
| Aug 20, 2025 | 6.38 | 7.08 | 6.16 | 7.08 | 7.08 | 9.94% | 152,304,119 |
| Aug 19, 2025 | 6.15 | 6.58 | 6.12 | 6.44 | 6.44 | 4.89% | 102,545,129 |
| Aug 18, 2025 | 6.20 | 6.26 | 6.09 | 6.14 | 6.14 | -0.65% | 60,605,604 |
| Aug 15, 2025 | 6.05 | 6.20 | 6.03 | 6.18 | 6.18 | 0.49% | 58,982,124 |
| Aug 14, 2025 | 6.50 | 6.58 | 6.09 | 6.15 | 6.15 | -3.61% | 97,161,900 |
| Aug 13, 2025 | 6.61 | 6.73 | 6.36 | 6.38 | 6.38 | -2.60% | 106,094,871 |
| Aug 12, 2025 | 6.65 | 6.95 | 6.55 | 6.55 | 6.55 | -2.82% | 115,787,971 |
| Aug 11, 2025 | 6.45 | 7.00 | 6.45 | 6.74 | 6.74 | 0.75% | 132,558,632 |
| Aug 8, 2025 | 6.31 | 6.89 | 6.31 | 6.69 | 6.69 | 6.53% | 167,054,796 |
| Aug 7, 2025 | 5.68 | 6.28 | 5.62 | 6.28 | 6.28 | 9.98% | 121,812,977 |
| Aug 6, 2025 | 6.00 | 6.04 | 5.59 | 5.71 | 5.71 | -7.61% | 123,228,169 |
| Aug 5, 2025 | 5.90 | 6.38 | 5.83 | 6.18 | 6.18 | 0.98% | 159,964,336 |
| Aug 4, 2025 | 5.67 | 6.12 | 5.62 | 6.12 | 6.12 | 10.07% | 122,118,919 |
| Aug 1, 2025 | 5.45 | 5.90 | 5.45 | 5.56 | 5.56 | -2.46% | 109,339,079 |
| Jul 31, 2025 | 5.78 | 6.12 | 5.49 | 5.70 | 5.70 | - | 207,909,771 |
| Jul 30, 2025 | 5.11 | 5.70 | 5.11 | 5.70 | 5.70 | 10.04% | 124,110,542 |
| Jul 29, 2025 | 4.89 | 5.37 | 4.86 | 5.18 | 5.18 | 6.15% | 138,964,770 |
| Jul 28, 2025 | 4.98 | 5.01 | 4.80 | 4.88 | 4.88 | -3.37% | 90,866,605 |
| Jul 25, 2025 | 4.60 | 5.05 | 4.59 | 5.05 | 5.05 | 10.02% | 99,117,603 |
| Jul 24, 2025 | 4.55 | 4.63 | 4.52 | 4.59 | 4.59 | 1.10% | 26,062,839 |
| Jul 23, 2025 | 4.44 | 4.64 | 4.41 | 4.54 | 4.54 | 2.02% | 41,275,358 |
| Jul 22, 2025 | 4.48 | 4.49 | 4.43 | 4.45 | 4.45 | -0.22% | 13,746,112 |
| Jul 21, 2025 | 4.47 | 4.49 | 4.43 | 4.46 | 4.46 | - | 16,906,394 |