Shanghai Feilo Acoustics Co.,Ltd (SHA:600651)
China · Delayed Price · Currency is CNY 5.25
+0.09 (1.74%)
Jul 21, 2026, 3:00 PM CST
SHA:600651 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.17 | 5.31 | 5.09 | 5.25 | 5.25 | 1.74% | 22,308,300 |
| Jul 20, 2026 | 5.14 | 5.31 | 5.07 | 5.16 | 5.16 | 0.39% | 23,687,120 |
| Jul 17, 2026 | 5.52 | 5.55 | 5.13 | 5.14 | 5.14 | -6.55% | 29,050,751 |
| Jul 16, 2026 | 5.39 | 5.54 | 5.33 | 5.50 | 5.50 | 1.85% | 18,869,499 |
| Jul 15, 2026 | 5.40 | 5.49 | 5.36 | 5.40 | 5.40 | -0.18% | 17,871,100 |
| Jul 14, 2026 | 5.40 | 5.53 | 5.33 | 5.41 | 5.41 | 0.37% | 16,880,801 |
| Jul 13, 2026 | 5.65 | 5.73 | 5.37 | 5.39 | 5.39 | -4.60% | 21,553,901 |
| Jul 10, 2026 | 5.47 | 5.80 | 5.42 | 5.65 | 5.65 | 3.29% | 30,822,757 |
| Jul 9, 2026 | 5.40 | 5.50 | 5.33 | 5.47 | 5.47 | 1.30% | 19,452,823 |
| Jul 8, 2026 | 5.41 | 5.49 | 5.30 | 5.40 | 5.40 | -0.55% | 17,852,800 |
| Jul 7, 2026 | 5.56 | 5.65 | 5.40 | 5.43 | 5.43 | -2.34% | 16,578,336 |
| Jul 6, 2026 | 5.53 | 5.61 | 5.44 | 5.56 | 5.56 | -0.18% | 20,456,695 |
| Jul 3, 2026 | 5.62 | 5.70 | 5.48 | 5.57 | 5.57 | -0.18% | 23,376,605 |
| Jul 2, 2026 | 5.52 | 5.70 | 5.48 | 5.58 | 5.58 | 0.90% | 21,392,266 |
| Jul 1, 2026 | 5.59 | 5.62 | 5.48 | 5.53 | 5.53 | -1.07% | 18,797,420 |
| Jun 30, 2026 | 5.47 | 5.61 | 5.40 | 5.59 | 5.59 | 2.19% | 22,241,335 |
| Jun 29, 2026 | 5.45 | 5.55 | 5.32 | 5.47 | 5.47 | 0.37% | 26,714,640 |
| Jun 26, 2026 | 5.65 | 5.69 | 5.45 | 5.45 | 5.45 | -4.22% | 27,138,310 |
| Jun 25, 2026 | 5.60 | 5.99 | 5.52 | 5.69 | 5.69 | 0.53% | 34,323,612 |
| Jun 24, 2026 | 5.88 | 5.90 | 5.58 | 5.66 | 5.66 | -3.25% | 24,167,200 |
| Jun 23, 2026 | 5.70 | 6.22 | 5.70 | 5.85 | 5.85 | 1.74% | 40,700,970 |
| Jun 22, 2026 | 5.94 | 5.98 | 5.57 | 5.75 | 5.75 | -2.54% | 26,563,479 |
| Jun 18, 2026 | 6.07 | 6.08 | 5.85 | 5.90 | 5.90 | -2.96% | 24,872,613 |
| Jun 17, 2026 | 6.14 | 6.20 | 6.06 | 6.08 | 6.08 | -1.30% | 15,182,874 |
| Jun 16, 2026 | 6.12 | 6.24 | 6.00 | 6.16 | 6.16 | -0.16% | 19,352,026 |
| Jun 15, 2026 | 6.19 | 6.31 | 6.11 | 6.17 | 6.17 | 0.16% | 19,860,054 |
| Jun 12, 2026 | 6.07 | 6.20 | 6.03 | 6.16 | 6.16 | 2.50% | 18,133,001 |
| Jun 11, 2026 | 6.07 | 6.17 | 5.95 | 6.01 | 6.01 | -0.83% | 15,313,400 |
| Jun 10, 2026 | 6.20 | 6.29 | 5.92 | 6.06 | 6.06 | -2.57% | 24,193,867 |
| Jun 9, 2026 | 6.43 | 6.46 | 6.19 | 6.22 | 6.22 | -3.72% | 25,586,400 |
| Jun 8, 2026 | 6.15 | 6.50 | 6.12 | 6.46 | 6.46 | 2.70% | 36,308,220 |
| Jun 5, 2026 | 6.38 | 6.42 | 6.23 | 6.29 | 6.29 | -1.41% | 18,298,500 |
| Jun 4, 2026 | 6.56 | 6.68 | 6.35 | 6.38 | 6.38 | -3.92% | 21,379,572 |
| Jun 3, 2026 | 6.49 | 6.85 | 6.40 | 6.64 | 6.64 | 2.31% | 37,073,401 |
| Jun 2, 2026 | 6.63 | 6.75 | 6.40 | 6.49 | 6.49 | -2.11% | 25,864,787 |
| Jun 1, 2026 | 6.34 | 6.75 | 6.31 | 6.63 | 6.63 | 3.43% | 31,284,590 |
| May 29, 2026 | 6.30 | 6.66 | 6.15 | 6.41 | 6.41 | 1.91% | 38,381,939 |
| May 28, 2026 | 6.53 | 6.54 | 6.23 | 6.29 | 6.29 | -3.68% | 25,892,924 |
| May 27, 2026 | 6.61 | 6.69 | 6.50 | 6.53 | 6.53 | -1.51% | 24,246,504 |
| May 26, 2026 | 6.80 | 6.81 | 6.52 | 6.63 | 6.63 | -2.93% | 25,404,144 |
| May 25, 2026 | 7.05 | 7.11 | 6.75 | 6.83 | 6.83 | -2.43% | 22,949,404 |
| May 22, 2026 | 6.84 | 7.05 | 6.84 | 7.00 | 7.00 | 2.49% | 19,642,498 |
| 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 |