Shanghai Feilo Acoustics Co.,Ltd (SHA:600651)
China · Delayed Price · Currency is CNY 6.83
-0.42 (-5.79%)
May 21, 2026, 3:00 PM CST
SHA:600651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.22 | 7.26 | 6.82 | 6.83 | 6.83 | -5.79% | 27,115,015 |
| May 20, 2026 | 7.15 | 7.33 | 7.07 | 7.25 | 7.25 | 1.12% | 27,741,206 |
| May 19, 2026 | 7.04 | 7.21 | 6.95 | 7.17 | 7.17 | 1.85% | 21,995,502 |
| May 18, 2026 | 7.10 | 7.20 | 6.98 | 7.04 | 7.04 | -1.26% | 18,726,672 |
| May 15, 2026 | 7.21 | 7.30 | 7.08 | 7.13 | 7.13 | -1.52% | 21,458,700 |
| May 14, 2026 | 7.24 | 7.35 | 7.14 | 7.24 | 7.24 | 0.28% | 26,856,097 |
| May 13, 2026 | 7.26 | 7.34 | 7.18 | 7.22 | 7.22 | 0.14% | 18,589,300 |
| May 12, 2026 | 7.36 | 7.58 | 7.21 | 7.21 | 7.21 | -1.64% | 25,853,902 |
| May 11, 2026 | 7.17 | 7.40 | 7.14 | 7.33 | 7.33 | 2.09% | 32,013,903 |
| May 8, 2026 | 7.08 | 7.25 | 7.06 | 7.18 | 7.18 | 1.56% | 28,520,012 |
| May 7, 2026 | 6.90 | 7.24 | 6.88 | 7.07 | 7.07 | 2.91% | 35,205,660 |
| May 6, 2026 | 6.83 | 6.94 | 6.83 | 6.87 | 6.87 | -0.29% | 24,870,140 |
| Apr 30, 2026 | 6.64 | 6.99 | 6.63 | 6.89 | 6.89 | 4.24% | 38,903,882 |
| Apr 29, 2026 | 6.46 | 6.72 | 6.44 | 6.61 | 6.61 | 1.69% | 17,596,090 |
| Apr 28, 2026 | 6.65 | 6.66 | 6.45 | 6.50 | 6.50 | -2.55% | 15,747,499 |
| Apr 27, 2026 | 6.59 | 6.69 | 6.56 | 6.67 | 6.67 | 0.91% | 12,607,101 |
| Apr 24, 2026 | 6.65 | 6.69 | 6.53 | 6.61 | 6.61 | -1.05% | 16,010,600 |
| Apr 23, 2026 | 6.84 | 6.85 | 6.63 | 6.68 | 6.68 | -2.48% | 21,526,101 |
| Apr 22, 2026 | 6.92 | 6.95 | 6.83 | 6.85 | 6.85 | -1.01% | 18,449,801 |
| Apr 21, 2026 | 6.79 | 7.13 | 6.76 | 6.92 | 6.92 | 2.06% | 33,558,300 |
| Apr 20, 2026 | 6.82 | 6.94 | 6.77 | 6.78 | 6.78 | -1.02% | 20,682,840 |
| Apr 17, 2026 | 6.76 | 6.86 | 6.70 | 6.85 | 6.85 | 0.59% | 13,249,374 |
| Apr 16, 2026 | 6.77 | 6.84 | 6.69 | 6.81 | 6.81 | 1.04% | 15,958,977 |
| Apr 15, 2026 | 6.85 | 6.90 | 6.72 | 6.74 | 6.74 | -1.32% | 14,783,200 |
| Apr 14, 2026 | 6.95 | 6.99 | 6.78 | 6.83 | 6.83 | -1.44% | 20,044,401 |
| Apr 13, 2026 | 6.97 | 7.08 | 6.87 | 6.93 | 6.93 | -1.56% | 23,689,900 |
| Apr 10, 2026 | 7.21 | 7.34 | 7.04 | 7.04 | 7.04 | -0.56% | 20,447,700 |
| Apr 9, 2026 | 7.02 | 7.19 | 6.96 | 7.08 | 7.08 | -2.61% | 25,559,980 |
| Apr 8, 2026 | 7.20 | 7.28 | 7.16 | 7.27 | 7.27 | 2.39% | 28,308,610 |
| Apr 7, 2026 | 7.28 | 7.30 | 7.05 | 7.10 | 7.10 | -2.87% | 29,468,800 |
| Apr 3, 2026 | 6.91 | 7.48 | 6.82 | 7.31 | 7.31 | 5.64% | 53,711,693 |
| Apr 2, 2026 | 7.04 | 7.04 | 6.88 | 6.92 | 6.92 | -1.70% | 13,693,400 |
| Apr 1, 2026 | 7.05 | 7.07 | 6.95 | 7.04 | 7.04 | 1.44% | 15,435,900 |
| Mar 31, 2026 | 7.05 | 7.15 | 6.94 | 6.94 | 6.94 | -1.42% | 16,924,230 |
| Mar 30, 2026 | 6.96 | 7.12 | 6.93 | 7.04 | 7.04 | -1.81% | 19,426,800 |
| Mar 27, 2026 | 6.99 | 7.21 | 6.94 | 7.17 | 7.17 | 1.13% | 21,052,100 |
| Mar 26, 2026 | 6.92 | 7.32 | 6.87 | 7.09 | 7.09 | 2.31% | 38,662,150 |
| Mar 25, 2026 | 6.87 | 6.97 | 6.86 | 6.93 | 6.93 | 0.87% | 15,539,800 |
| Mar 24, 2026 | 6.75 | 6.88 | 6.68 | 6.87 | 6.87 | 3.93% | 24,724,500 |
| Mar 23, 2026 | 7.00 | 7.02 | 6.56 | 6.61 | 6.61 | -7.16% | 32,961,200 |
| Mar 20, 2026 | 7.17 | 7.22 | 7.04 | 7.12 | 7.12 | -0.56% | 21,668,720 |
| Mar 19, 2026 | 7.21 | 7.24 | 7.11 | 7.16 | 7.16 | -1.78% | 17,897,590 |
| Mar 18, 2026 | 7.28 | 7.39 | 7.21 | 7.29 | 7.29 | 0.55% | 14,620,000 |
| Mar 17, 2026 | 7.34 | 7.39 | 7.25 | 7.25 | 7.25 | -1.36% | 14,569,600 |
| Mar 16, 2026 | 7.24 | 7.35 | 7.21 | 7.35 | 7.35 | 1.10% | 13,537,100 |
| Mar 13, 2026 | 7.35 | 7.40 | 7.25 | 7.27 | 7.27 | -1.22% | 15,184,530 |
| Mar 12, 2026 | 7.48 | 7.54 | 7.33 | 7.36 | 7.36 | -2.00% | 14,581,110 |
| Mar 11, 2026 | 7.60 | 7.67 | 7.48 | 7.51 | 7.51 | -1.05% | 16,488,219 |
| Mar 10, 2026 | 7.50 | 7.63 | 7.48 | 7.59 | 7.59 | 2.02% | 17,766,490 |
| Mar 9, 2026 | 7.39 | 7.45 | 7.28 | 7.44 | 7.44 | -1.33% | 20,487,178 |