Shenzhen Feima International Supply Chain Co., Ltd. (SHE:002210)
China · Delayed Price · Currency is CNY 3.060
+0.010 (0.33%)
At close: Mar 6, 2026
SHE:002210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.03 | 3.07 | 3.00 | 3.06 | 3.06 | 0.33% | 38,929,860 |
| Mar 5, 2026 | 3.03 | 3.08 | 3.00 | 3.05 | 3.05 | 2.01% | 59,603,013 |
| Mar 4, 2026 | 2.97 | 3.02 | 2.90 | 2.99 | 2.99 | -0.66% | 54,508,760 |
| Mar 3, 2026 | 3.12 | 3.16 | 3.01 | 3.01 | 3.01 | -3.53% | 76,633,570 |
| Mar 2, 2026 | 3.21 | 3.24 | 3.10 | 3.12 | 3.12 | -4.59% | 93,968,750 |
| Feb 27, 2026 | 3.24 | 3.28 | 3.23 | 3.27 | 3.27 | 1.24% | 58,223,300 |
| Feb 26, 2026 | 3.32 | 3.32 | 3.21 | 3.23 | 3.23 | -1.82% | 65,746,800 |
| Feb 25, 2026 | 3.23 | 3.33 | 3.21 | 3.29 | 3.29 | 1.86% | 94,492,090 |
| Feb 24, 2026 | 3.16 | 3.25 | 3.16 | 3.23 | 3.23 | 2.22% | 75,672,770 |
| Feb 13, 2026 | 3.15 | 3.18 | 3.13 | 3.16 | 3.16 | 1.28% | 47,899,060 |
| Feb 12, 2026 | 3.20 | 3.21 | 3.12 | 3.12 | 3.12 | -2.80% | 68,001,520 |
| Feb 11, 2026 | 3.28 | 3.30 | 3.20 | 3.21 | 3.21 | -3.02% | 101,892,852 |
| Feb 10, 2026 | 3.20 | 3.38 | 3.18 | 3.31 | 3.31 | 3.76% | 172,605,600 |
| Feb 9, 2026 | 3.19 | 3.23 | 3.18 | 3.19 | 3.19 | 0.31% | 47,504,830 |
| Feb 6, 2026 | 3.12 | 3.19 | 3.11 | 3.18 | 3.18 | 1.27% | 63,728,140 |
| Feb 5, 2026 | 3.15 | 3.22 | 3.13 | 3.14 | 3.14 | -0.63% | 66,481,910 |
| Feb 4, 2026 | 3.13 | 3.17 | 3.11 | 3.16 | 3.16 | 0.64% | 67,405,785 |
| Feb 3, 2026 | 3.10 | 3.14 | 3.07 | 3.14 | 3.14 | 1.95% | 56,085,330 |
| Feb 2, 2026 | 3.14 | 3.18 | 3.07 | 3.08 | 3.08 | -2.22% | 59,141,220 |
| Jan 30, 2026 | 3.10 | 3.16 | 3.09 | 3.15 | 3.15 | 1.29% | 72,368,290 |
| Jan 29, 2026 | 3.10 | 3.17 | 3.08 | 3.11 | 3.11 | - | 66,394,020 |
| Jan 28, 2026 | 3.14 | 3.15 | 3.10 | 3.11 | 3.11 | -1.27% | 51,759,450 |
| Jan 27, 2026 | 3.18 | 3.20 | 3.10 | 3.15 | 3.15 | -1.25% | 72,476,430 |
| Jan 26, 2026 | 3.32 | 3.34 | 3.17 | 3.19 | 3.19 | -4.49% | 119,110,600 |
| 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 |