Shanghai Feilo Acoustics Co.,Ltd (SHA:600651)
China · Delayed Price · Currency is CNY 8.03
+0.03 (0.38%)
Feb 27, 2026, 3:00 PM CST
SHA:600651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.01 | 8.03 | 7.92 | 7.98 | - | -0.25% | 15,104,882 |
| Feb 26, 2026 | 8.02 | 8.14 | 7.92 | 8.00 | 8.00 | -0.25% | 22,975,800 |
| Feb 25, 2026 | 7.94 | 8.14 | 7.94 | 8.02 | 8.02 | 1.52% | 22,855,600 |
| Feb 24, 2026 | 8.11 | 8.19 | 7.85 | 7.90 | 7.90 | -2.23% | 27,448,600 |
| Feb 13, 2026 | 8.17 | 8.35 | 8.08 | 8.08 | 8.08 | -0.37% | 26,514,700 |
| Feb 12, 2026 | 8.42 | 8.49 | 8.10 | 8.11 | 8.11 | -4.14% | 36,334,000 |
| Feb 11, 2026 | 8.28 | 8.78 | 8.27 | 8.46 | 8.46 | 2.30% | 63,880,580 |
| Feb 10, 2026 | 8.15 | 8.33 | 8.10 | 8.27 | 8.27 | 1.47% | 26,602,900 |
| Feb 9, 2026 | 8.04 | 8.22 | 8.02 | 8.15 | 8.15 | 2.64% | 24,374,900 |
| Feb 6, 2026 | 7.94 | 8.07 | 7.90 | 7.94 | 7.94 | -0.87% | 19,555,890 |
| Feb 5, 2026 | 8.01 | 8.10 | 7.90 | 8.01 | 8.01 | -0.50% | 18,066,100 |
| Feb 4, 2026 | 8.10 | 8.14 | 7.94 | 8.05 | 8.05 | -1.23% | 23,477,400 |
| Feb 3, 2026 | 7.98 | 8.17 | 7.98 | 8.15 | 8.15 | 3.30% | 26,498,500 |
| Feb 2, 2026 | 8.10 | 8.19 | 7.88 | 7.89 | 7.89 | -3.55% | 28,175,300 |
| Jan 30, 2026 | 8.10 | 8.25 | 8.00 | 8.18 | 8.18 | 0.12% | 31,742,690 |
| Jan 29, 2026 | 8.38 | 8.49 | 8.15 | 8.17 | 8.17 | -2.85% | 41,029,780 |
| Jan 28, 2026 | 8.43 | 8.72 | 8.34 | 8.41 | 8.41 | -0.59% | 38,054,800 |
| Jan 27, 2026 | 8.35 | 8.74 | 8.25 | 8.46 | 8.46 | 0.71% | 47,778,140 |
| Jan 26, 2026 | 8.77 | 8.80 | 8.31 | 8.40 | 8.40 | -5.51% | 57,602,800 |
| Jan 23, 2026 | 8.26 | 9.01 | 8.26 | 8.89 | 8.89 | 7.11% | 71,898,110 |
| Jan 22, 2026 | 8.33 | 8.45 | 8.26 | 8.30 | 8.30 | 0.12% | 29,781,600 |
| Jan 21, 2026 | 8.24 | 8.38 | 8.22 | 8.29 | 8.29 | -0.84% | 27,556,520 |
| Jan 20, 2026 | 8.43 | 8.46 | 8.19 | 8.36 | 8.36 | -0.71% | 54,054,220 |
| Jan 19, 2026 | 8.74 | 8.95 | 8.38 | 8.42 | 8.42 | -3.44% | 62,585,220 |
| Jan 16, 2026 | 9.26 | 9.26 | 8.61 | 8.72 | 8.72 | -4.39% | 79,212,550 |
| Jan 15, 2026 | 8.83 | 9.18 | 8.70 | 9.12 | 9.12 | 3.40% | 82,199,660 |
| Jan 14, 2026 | 8.56 | 9.35 | 8.55 | 8.82 | 8.82 | 2.92% | 124,075,300 |
| Jan 13, 2026 | 8.55 | 8.95 | 8.20 | 8.57 | 8.57 | 2.02% | 115,933,951 |
| Jan 12, 2026 | 7.69 | 8.40 | 7.65 | 8.40 | 8.40 | 9.95% | 108,206,209 |
| Jan 9, 2026 | 7.48 | 7.76 | 7.48 | 7.64 | 7.64 | 2.14% | 40,285,310 |
| Jan 8, 2026 | 7.43 | 7.57 | 7.36 | 7.48 | 7.48 | 0.67% | 35,710,350 |
| Jan 7, 2026 | 7.40 | 7.58 | 7.36 | 7.43 | 7.43 | 0.13% | 32,499,220 |
| Jan 6, 2026 | 7.30 | 7.52 | 7.26 | 7.42 | 7.42 | 1.64% | 38,548,720 |
| Jan 5, 2026 | 7.29 | 7.33 | 7.18 | 7.30 | 7.30 | 0.14% | 31,736,600 |
| Dec 31, 2025 | 7.22 | 7.38 | 7.12 | 7.29 | 7.29 | 1.39% | 32,389,260 |
| Dec 30, 2025 | 7.18 | 7.25 | 7.12 | 7.19 | 7.19 | - | 18,564,420 |
| Dec 29, 2025 | 7.16 | 7.25 | 7.14 | 7.19 | 7.19 | -0.28% | 19,632,290 |
| Dec 26, 2025 | 7.26 | 7.37 | 7.18 | 7.21 | 7.21 | -0.69% | 22,267,900 |
| Dec 25, 2025 | 7.40 | 7.40 | 7.19 | 7.26 | 7.26 | -2.16% | 23,878,790 |
| Dec 24, 2025 | 7.14 | 7.45 | 7.12 | 7.42 | 7.42 | 3.49% | 29,286,020 |
| Dec 23, 2025 | 7.38 | 7.38 | 7.13 | 7.17 | 7.17 | -2.71% | 30,469,200 |
| Dec 22, 2025 | 7.54 | 7.54 | 7.34 | 7.37 | 7.37 | -1.47% | 21,856,000 |
| Dec 19, 2025 | 7.36 | 7.55 | 7.32 | 7.48 | 7.48 | 1.49% | 25,635,890 |
| Dec 18, 2025 | 7.37 | 7.48 | 7.34 | 7.37 | 7.37 | -0.67% | 20,897,770 |
| Dec 17, 2025 | 7.46 | 7.50 | 7.26 | 7.42 | 7.42 | -0.67% | 34,974,760 |
| Dec 16, 2025 | 7.86 | 7.86 | 7.42 | 7.47 | 7.47 | -4.96% | 37,949,361 |
| Dec 15, 2025 | 8.09 | 8.14 | 7.85 | 7.86 | 7.86 | -3.56% | 36,093,221 |
| Dec 12, 2025 | 8.03 | 8.35 | 7.99 | 8.15 | 8.15 | 1.37% | 39,918,800 |
| Dec 11, 2025 | 8.31 | 8.37 | 8.02 | 8.04 | 8.04 | -2.90% | 42,392,060 |
| Dec 10, 2025 | 8.19 | 8.45 | 8.08 | 8.28 | 8.28 | 0.61% | 47,781,020 |