Shanghai Feilo Acoustics Co.,Ltd (SHA:600651)
China · Delayed Price · Currency is CNY 5.69
+0.05 (0.89%)
Sep 1, 2026, 3:00 PM CST
SHA:600651 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.66 | 5.77 | 5.64 | 5.69 | 5.69 | 0.89% | 15,511,400 |
| Aug 31, 2026 | 5.51 | 5.65 | 5.44 | 5.64 | 5.64 | 2.17% | 16,994,461 |
| Aug 28, 2026 | 5.62 | 5.65 | 5.49 | 5.52 | 5.52 | -2.65% | 25,233,780 |
| Aug 27, 2026 | 5.64 | 5.70 | 5.61 | 5.67 | 5.67 | 0.53% | 12,918,917 |
| Aug 26, 2026 | 5.63 | 5.70 | 5.55 | 5.64 | 5.64 | -0.70% | 17,970,785 |
| Aug 25, 2026 | 5.65 | 5.75 | 5.59 | 5.68 | 5.68 | 0.35% | 18,552,200 |
| Aug 24, 2026 | 5.69 | 6.13 | 5.65 | 5.66 | 5.66 | -0.70% | 38,417,850 |
| Aug 21, 2026 | 5.67 | 5.73 | 5.62 | 5.70 | 5.70 | 0.18% | 10,988,160 |
| Aug 20, 2026 | 5.73 | 5.74 | 5.65 | 5.69 | 5.69 | - | 11,163,400 |
| Aug 19, 2026 | 5.85 | 5.89 | 5.65 | 5.69 | 5.69 | -3.56% | 17,853,810 |
| Aug 18, 2026 | 5.93 | 5.93 | 5.82 | 5.90 | 5.90 | -0.67% | 15,477,700 |
| Aug 17, 2026 | 5.97 | 5.98 | 5.84 | 5.94 | 5.94 | -0.50% | 15,973,334 |
| Aug 14, 2026 | 6.02 | 6.08 | 5.93 | 5.97 | 5.97 | -0.83% | 16,167,799 |
| Aug 13, 2026 | 6.24 | 6.39 | 6.00 | 6.02 | 6.02 | -2.59% | 24,958,975 |
| Aug 12, 2026 | 6.20 | 6.28 | 6.16 | 6.18 | 6.18 | - | 17,252,600 |
| Aug 11, 2026 | 6.31 | 6.36 | 6.17 | 6.18 | 6.18 | -2.52% | 28,429,786 |
| Aug 10, 2026 | 6.58 | 6.67 | 6.29 | 6.34 | 6.34 | -0.94% | 48,348,057 |
| Aug 7, 2026 | 5.84 | 6.40 | 5.82 | 6.40 | 6.40 | 9.97% | 43,142,974 |
| Aug 6, 2026 | 5.90 | 5.98 | 5.78 | 5.82 | 5.82 | -2.35% | 18,696,200 |
| Aug 5, 2026 | 5.85 | 5.98 | 5.78 | 5.96 | 5.96 | 3.11% | 18,877,549 |
| Aug 4, 2026 | 5.72 | 5.81 | 5.66 | 5.78 | 5.78 | 1.05% | 17,459,158 |
| Aug 3, 2026 | 5.56 | 5.73 | 5.51 | 5.72 | 5.72 | 3.44% | 18,500,577 |
| Jul 31, 2026 | 5.45 | 5.60 | 5.40 | 5.53 | 5.53 | 2.98% | 22,467,205 |
| Jul 30, 2026 | 5.32 | 5.48 | 5.32 | 5.37 | 5.37 | -0.19% | 19,020,385 |
| Jul 29, 2026 | 5.30 | 5.42 | 5.23 | 5.38 | 5.38 | 0.37% | 19,959,163 |
| Jul 28, 2026 | 5.30 | 5.53 | 5.29 | 5.36 | 5.36 | 2.68% | 28,705,700 |
| Jul 27, 2026 | 5.01 | 5.23 | 4.98 | 5.22 | 5.22 | 3.57% | 18,662,851 |
| Jul 24, 2026 | 5.14 | 5.20 | 5.04 | 5.04 | 5.04 | -2.70% | 13,181,264 |
| Jul 23, 2026 | 5.08 | 5.20 | 5.07 | 5.18 | 5.18 | 1.37% | 13,086,052 |
| Jul 22, 2026 | 5.23 | 5.25 | 5.03 | 5.11 | 5.11 | -2.67% | 21,652,000 |
| 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% | 27,138,312 |
| 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 |