Shenzhen Feima International Supply Chain Co., Ltd. (SHE:002210)
China · Delayed Price · Currency is CNY 3.340
+0.060 (1.83%)
Jan 23, 2026, 3:04 PM CST
SHE:002210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.28 | 3.35 | 3.27 | 3.34 | 3.34 | 1.83% | 78,808,850 |
| Jan 22, 2026 | 3.23 | 3.29 | 3.20 | 3.28 | 3.28 | 1.55% | 87,627,647 |
| Jan 21, 2026 | 3.21 | 3.24 | 3.16 | 3.23 | 3.23 | 0.31% | 67,099,700 |
| Jan 20, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 74,052,090 |
| Jan 19, 2026 | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | 0.62% | 63,952,760 |
| Jan 16, 2026 | 3.30 | 3.33 | 3.19 | 3.24 | 3.24 | -1.52% | 102,305,735 |
| Jan 15, 2026 | 3.43 | 3.44 | 3.23 | 3.29 | 3.29 | -4.36% | 159,192,900 |
| Jan 14, 2026 | 3.41 | 3.51 | 3.40 | 3.44 | 3.44 | 1.18% | 130,974,300 |
| Jan 13, 2026 | 3.50 | 3.53 | 3.40 | 3.40 | 3.40 | -3.13% | 118,501,400 |
| Jan 12, 2026 | 3.45 | 3.54 | 3.42 | 3.51 | 3.51 | 0.86% | 125,325,200 |
| Jan 9, 2026 | 3.45 | 3.49 | 3.40 | 3.48 | 3.48 | 1.16% | 114,987,186 |
| Jan 8, 2026 | 3.39 | 3.46 | 3.38 | 3.44 | 3.44 | 1.47% | 91,091,730 |
| Jan 7, 2026 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -2.59% | 90,667,570 |
| Jan 6, 2026 | 3.39 | 3.49 | 3.38 | 3.48 | 3.48 | 1.46% | 109,173,900 |
| Jan 5, 2026 | 3.60 | 3.60 | 3.42 | 3.43 | 3.43 | -4.72% | 164,477,000 |
| Dec 31, 2025 | 3.67 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 87,244,600 |
| Dec 30, 2025 | 3.64 | 3.72 | 3.60 | 3.68 | 3.68 | 0.55% | 89,623,010 |
| Dec 29, 2025 | 3.74 | 3.80 | 3.65 | 3.66 | 3.66 | -2.14% | 107,357,300 |
| Dec 26, 2025 | 3.72 | 3.80 | 3.69 | 3.74 | 3.74 | 0.54% | 121,789,400 |
| Dec 25, 2025 | 3.65 | 3.74 | 3.62 | 3.72 | 3.72 | 1.92% | 85,694,720 |
| Dec 24, 2025 | 3.62 | 3.68 | 3.61 | 3.65 | 3.65 | 0.27% | 50,528,420 |
| Dec 23, 2025 | 3.76 | 3.77 | 3.62 | 3.64 | 3.64 | -3.19% | 83,719,010 |
| Dec 22, 2025 | 3.69 | 3.78 | 3.67 | 3.76 | 3.76 | 1.90% | 68,690,000 |
| Dec 19, 2025 | 3.62 | 3.69 | 3.59 | 3.69 | 3.69 | 2.22% | 77,250,140 |
| Dec 18, 2025 | 3.63 | 3.68 | 3.61 | 3.61 | 3.61 | - | 53,151,340 |
| Dec 17, 2025 | 3.65 | 3.67 | 3.60 | 3.61 | 3.61 | -1.90% | 63,176,203 |
| Dec 16, 2025 | 3.66 | 3.79 | 3.66 | 3.68 | 3.68 | - | 76,388,721 |
| Dec 15, 2025 | 3.64 | 3.74 | 3.57 | 3.68 | 3.68 | 0.27% | 74,267,910 |
| Dec 12, 2025 | 3.66 | 3.78 | 3.54 | 3.67 | 3.67 | -0.27% | 105,938,000 |
| Dec 11, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.90% | 68,003,900 |
| Dec 10, 2025 | 3.72 | 3.81 | 3.70 | 3.79 | 3.79 | 1.07% | 58,890,682 |
| Dec 9, 2025 | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | -2.85% | 71,385,840 |
| Dec 8, 2025 | 3.77 | 3.91 | 3.73 | 3.86 | 3.86 | 2.39% | 102,794,700 |
| Dec 5, 2025 | 3.70 | 3.81 | 3.70 | 3.77 | 3.77 | 1.62% | 62,585,382 |
| Dec 4, 2025 | 3.78 | 3.80 | 3.70 | 3.71 | 3.71 | -2.62% | 76,394,780 |
| Dec 3, 2025 | 3.95 | 3.95 | 3.80 | 3.81 | 3.81 | -4.27% | 134,023,300 |
| Dec 2, 2025 | 3.73 | 4.12 | 3.64 | 3.98 | 3.98 | 6.13% | 234,269,900 |
| Dec 1, 2025 | 3.77 | 3.79 | 3.71 | 3.75 | 3.75 | -0.53% | 90,639,050 |
| Nov 28, 2025 | 3.73 | 3.77 | 3.68 | 3.77 | 3.77 | 0.80% | 93,713,500 |
| Nov 27, 2025 | 3.86 | 3.88 | 3.74 | 3.74 | 3.74 | -3.11% | 95,869,940 |
| Nov 26, 2025 | 3.82 | 3.92 | 3.80 | 3.86 | 3.86 | 0.52% | 97,802,000 |
| Nov 25, 2025 | 3.77 | 3.87 | 3.77 | 3.84 | 3.84 | 1.59% | 87,705,800 |
| Nov 24, 2025 | 3.89 | 3.92 | 3.64 | 3.78 | 3.78 | -1.82% | 147,316,700 |
| Nov 21, 2025 | 4.00 | 4.01 | 3.83 | 3.85 | 3.85 | -4.47% | 161,442,700 |
| Nov 20, 2025 | 4.04 | 4.08 | 4.00 | 4.03 | 4.03 | -0.25% | 89,840,680 |
| Nov 19, 2025 | 4.09 | 4.10 | 3.96 | 4.04 | 4.04 | -0.98% | 124,537,100 |
| Nov 18, 2025 | 4.24 | 4.29 | 4.01 | 4.08 | 4.08 | -5.12% | 193,576,500 |
| Nov 17, 2025 | 4.21 | 4.32 | 4.14 | 4.30 | 4.30 | 1.42% | 161,864,500 |
| Nov 14, 2025 | 4.31 | 4.41 | 4.24 | 4.24 | 4.24 | -3.20% | 176,155,600 |
| Nov 13, 2025 | 4.36 | 4.46 | 4.28 | 4.38 | 4.38 | 0.46% | 202,105,000 |