Shanghai Flyco Electrical Appliance Co., Ltd. (SHA:603868)
China · Delayed Price · Currency is CNY 31.09
+0.40 (1.30%)
Sep 30, 2026, 3:00 PM CST
SHA:603868 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 30.85 | 31.29 | 30.72 | 31.09 | 31.09 | 1.30% | 1,377,802 |
| Sep 29, 2026 | 30.86 | 31.20 | 30.42 | 30.69 | 30.69 | -0.78% | 1,277,400 |
| Sep 28, 2026 | 31.06 | 31.98 | 30.82 | 30.93 | 30.93 | -0.23% | 1,459,346 |
| Sep 24, 2026 | 31.11 | 31.50 | 30.79 | 31.00 | 31.00 | -0.83% | 1,067,451 |
| Sep 23, 2026 | 31.31 | 31.60 | 31.09 | 31.26 | 31.26 | -1.14% | 1,024,500 |
| Sep 22, 2026 | 31.48 | 31.68 | 31.18 | 31.62 | 31.62 | 0.83% | 1,625,498 |
| Sep 21, 2026 | 31.71 | 31.88 | 31.10 | 31.36 | 31.36 | -0.98% | 2,333,263 |
| Sep 18, 2026 | 32.55 | 32.99 | 31.67 | 31.67 | 31.67 | -2.67% | 2,527,414 |
| Sep 17, 2026 | 31.00 | 32.55 | 30.52 | 32.54 | 32.54 | 5.17% | 2,767,895 |
| Sep 16, 2026 | 31.59 | 31.60 | 30.73 | 30.94 | 30.94 | -1.62% | 916,400 |
| Sep 15, 2026 | 31.61 | 31.63 | 31.00 | 31.45 | 31.45 | - | 1,284,899 |
| Sep 14, 2026 | 30.19 | 32.33 | 30.13 | 31.45 | 31.45 | 3.97% | 2,089,382 |
| Sep 11, 2026 | 30.22 | 30.41 | 29.94 | 30.25 | 30.25 | -0.23% | 728,000 |
| Sep 10, 2026 | 31.01 | 31.01 | 30.45 | 30.82 | 30.32 | -0.61% | 888,810 |
| Sep 9, 2026 | 31.64 | 31.80 | 30.90 | 31.01 | 30.51 | -1.80% | 1,283,400 |
| Sep 8, 2026 | 31.52 | 32.11 | 31.40 | 31.58 | 31.07 | -1.37% | 1,088,600 |
| Sep 7, 2026 | 31.79 | 32.08 | 31.42 | 32.02 | 31.50 | 1.04% | 754,700 |
| Sep 4, 2026 | 31.67 | 32.05 | 31.41 | 31.69 | 31.18 | 0.54% | 921,000 |
| Sep 3, 2026 | 31.84 | 32.18 | 31.44 | 31.52 | 31.01 | -0.85% | 1,160,500 |
| Sep 2, 2026 | 31.61 | 32.00 | 31.19 | 31.79 | 31.27 | 0.38% | 1,230,700 |
| Sep 1, 2026 | 31.00 | 31.89 | 30.88 | 31.67 | 31.16 | 2.86% | 1,717,400 |
| Aug 31, 2026 | 30.68 | 31.14 | 30.52 | 30.79 | 30.29 | -0.58% | 871,001 |
| Aug 28, 2026 | 31.00 | 31.14 | 30.70 | 30.97 | 30.47 | 0.55% | 865,504 |
| Aug 27, 2026 | 30.86 | 31.18 | 30.54 | 30.80 | 30.30 | 1.52% | 1,103,025 |
| Aug 26, 2026 | 30.35 | 30.57 | 30.10 | 30.34 | 29.85 | - | 524,729 |
| Aug 25, 2026 | 29.87 | 30.36 | 29.84 | 30.34 | 29.85 | 1.54% | 749,700 |
| Aug 24, 2026 | 30.00 | 30.28 | 29.81 | 29.88 | 29.40 | -0.37% | 752,837 |
| Aug 21, 2026 | 30.21 | 30.28 | 29.76 | 29.99 | 29.50 | -0.86% | 677,100 |
| Aug 20, 2026 | 30.00 | 30.58 | 30.00 | 30.25 | 29.76 | 0.90% | 761,700 |
| Aug 19, 2026 | 30.80 | 30.80 | 29.80 | 29.98 | 29.49 | -2.79% | 1,198,142 |
| Aug 18, 2026 | 30.60 | 30.95 | 30.42 | 30.84 | 30.34 | 0.19% | 601,100 |
| Aug 17, 2026 | 30.23 | 30.83 | 29.85 | 30.78 | 30.28 | 1.72% | 1,220,714 |
| Aug 14, 2026 | 30.84 | 30.99 | 30.23 | 30.26 | 29.77 | -1.91% | 987,100 |
| Aug 13, 2026 | 31.36 | 31.53 | 30.77 | 30.85 | 30.35 | -1.69% | 1,185,181 |
| Aug 12, 2026 | 30.79 | 31.58 | 30.64 | 31.38 | 30.87 | 1.85% | 923,631 |
| Aug 11, 2026 | 31.00 | 31.17 | 30.64 | 30.81 | 30.31 | -1.15% | 706,300 |
| Aug 10, 2026 | 30.95 | 31.48 | 30.83 | 31.17 | 30.66 | 0.65% | 1,011,687 |
| Aug 7, 2026 | 31.02 | 31.12 | 30.59 | 30.97 | 30.47 | -0.32% | 837,905 |
| Aug 6, 2026 | 31.00 | 31.29 | 30.81 | 31.07 | 30.57 | -0.70% | 734,603 |
| Aug 5, 2026 | 31.42 | 31.42 | 30.88 | 31.29 | 30.78 | -0.29% | 673,492 |
| Aug 4, 2026 | 31.86 | 31.86 | 31.18 | 31.38 | 30.87 | -1.13% | 892,467 |
| Aug 3, 2026 | 31.80 | 32.27 | 31.50 | 31.74 | 31.23 | -0.28% | 1,042,590 |
| Jul 31, 2026 | 31.21 | 31.94 | 30.70 | 31.83 | 31.31 | 2.35% | 1,253,988 |
| Jul 30, 2026 | 30.60 | 31.61 | 30.44 | 31.10 | 30.60 | 2.10% | 1,464,017 |
| Jul 29, 2026 | 29.85 | 30.66 | 29.80 | 30.46 | 29.97 | 2.04% | 982,200 |
| Jul 28, 2026 | 29.24 | 30.10 | 29.16 | 29.85 | 29.37 | 1.67% | 1,055,100 |
| Jul 27, 2026 | 29.01 | 29.53 | 28.89 | 29.36 | 28.88 | 1.07% | 711,506 |
| Jul 24, 2026 | 29.80 | 29.80 | 29.05 | 29.05 | 28.58 | -2.84% | 943,500 |
| Jul 23, 2026 | 29.78 | 30.14 | 29.70 | 29.90 | 29.41 | 0.34% | 883,155 |
| Jul 22, 2026 | 30.60 | 30.60 | 29.61 | 29.80 | 29.32 | -1.88% | 1,559,432 |