Shenzhen Feima International Supply Chain Co., Ltd. (SHE:002210)
China · Delayed Price · Currency is CNY 3.560
-0.400 (-10.10%)
Sep 5, 2025, 3:04 PM CST
SHE:002210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.92 | 3.93 | 3.56 | 3.56 | 3.56 | -10.10% | 481,755,340 |
| Sep 4, 2025 | 4.00 | 4.11 | 3.80 | 3.96 | 3.96 | -6.16% | 611,609,394 |
| Sep 3, 2025 | 3.98 | 4.22 | 3.86 | 4.22 | 4.22 | 9.90% | 570,365,960 |
| Sep 2, 2025 | 4.00 | 4.12 | 3.76 | 3.84 | 3.84 | -1.03% | 632,359,470 |
| Sep 1, 2025 | 3.65 | 3.88 | 3.47 | 3.88 | 3.88 | 9.92% | 270,336,035 |
| Aug 29, 2025 | 3.24 | 3.53 | 3.17 | 3.53 | 3.53 | 9.97% | 300,275,545 |
| Aug 28, 2025 | 3.20 | 3.31 | 3.11 | 3.21 | 3.21 | -0.93% | 246,358,484 |
| Aug 27, 2025 | 3.11 | 3.42 | 3.10 | 3.24 | 3.24 | 4.18% | 410,767,460 |
| Aug 26, 2025 | 3.02 | 3.15 | 3.00 | 3.11 | 3.11 | 2.64% | 202,072,356 |
| Aug 25, 2025 | 3.02 | 3.05 | 2.98 | 3.03 | 3.03 | - | 123,137,012 |
| Aug 22, 2025 | 3.05 | 3.05 | 2.99 | 3.03 | 3.03 | -0.66% | 103,956,316 |
| Aug 21, 2025 | 3.06 | 3.09 | 3.03 | 3.05 | 3.05 | -0.33% | 119,096,578 |
| Aug 20, 2025 | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | 0.33% | 109,951,693 |
| Aug 19, 2025 | 3.06 | 3.10 | 3.03 | 3.05 | 3.05 | -0.65% | 124,369,269 |
| Aug 18, 2025 | 3.09 | 3.12 | 3.04 | 3.07 | 3.07 | -0.97% | 168,028,171 |
| Aug 15, 2025 | 3.08 | 3.15 | 3.07 | 3.10 | 3.10 | - | 112,958,139 |
| Aug 14, 2025 | 3.21 | 3.22 | 3.08 | 3.10 | 3.10 | -2.21% | 153,700,418 |
| Aug 13, 2025 | 3.14 | 3.22 | 3.10 | 3.17 | 3.17 | 0.96% | 196,369,595 |
| Aug 12, 2025 | 3.24 | 3.27 | 3.12 | 3.14 | 3.14 | -3.68% | 251,722,774 |
| Aug 11, 2025 | 3.21 | 3.27 | 3.17 | 3.26 | 3.26 | 1.24% | 169,613,818 |
| Aug 8, 2025 | 3.15 | 3.25 | 3.14 | 3.22 | 3.22 | 0.94% | 205,113,816 |
| Aug 7, 2025 | 3.11 | 3.29 | 3.08 | 3.19 | 3.19 | 1.92% | 277,163,390 |
| Aug 6, 2025 | 3.04 | 3.18 | 3.01 | 3.13 | 3.13 | 2.96% | 264,576,715 |
| Aug 5, 2025 | 3.00 | 3.08 | 2.99 | 3.04 | 3.04 | 1.33% | 166,148,220 |
| Aug 4, 2025 | 2.94 | 3.07 | 2.92 | 3.00 | 3.00 | 1.35% | 183,210,081 |
| Aug 1, 2025 | 2.84 | 3.03 | 2.82 | 2.96 | 2.96 | 3.86% | 163,899,722 |
| Jul 31, 2025 | 2.87 | 2.93 | 2.84 | 2.85 | 2.85 | -0.70% | 107,993,317 |
| Jul 30, 2025 | 2.84 | 2.87 | 2.81 | 2.87 | 2.87 | 0.70% | 88,616,300 |
| Jul 29, 2025 | 2.87 | 2.90 | 2.83 | 2.85 | 2.85 | -2.06% | 107,742,490 |
| Jul 28, 2025 | 3.06 | 3.08 | 2.90 | 2.91 | 2.91 | -2.02% | 150,187,513 |
| Jul 25, 2025 | 3.03 | 3.03 | 2.91 | 2.97 | 2.97 | -1.66% | 151,466,300 |
| Jul 24, 2025 | 2.95 | 3.03 | 2.93 | 3.02 | 3.02 | 2.37% | 177,055,710 |
| Jul 23, 2025 | 2.92 | 3.04 | 2.89 | 2.95 | 2.95 | 0.68% | 172,091,174 |
| Jul 22, 2025 | 2.91 | 2.98 | 2.89 | 2.93 | 2.93 | 1.38% | 144,666,174 |
| Jul 21, 2025 | 2.81 | 2.92 | 2.79 | 2.89 | 2.89 | 2.48% | 137,858,965 |
| Jul 18, 2025 | 2.84 | 2.85 | 2.78 | 2.82 | 2.82 | -0.70% | 116,499,810 |
| Jul 17, 2025 | 2.88 | 2.90 | 2.83 | 2.84 | 2.84 | -1.39% | 129,591,626 |
| Jul 16, 2025 | 3.01 | 3.02 | 2.87 | 2.88 | 2.88 | -4.32% | 189,338,446 |
| Jul 15, 2025 | 3.01 | 3.04 | 2.94 | 3.01 | 3.01 | -0.33% | 153,531,455 |
| Jul 14, 2025 | 2.97 | 3.04 | 2.94 | 3.02 | 3.02 | 2.03% | 170,856,800 |
| Jul 11, 2025 | 2.94 | 2.97 | 2.89 | 2.96 | 2.96 | - | 110,175,809 |
| Jul 10, 2025 | 2.94 | 2.98 | 2.87 | 2.96 | 2.96 | 1.72% | 184,159,800 |
| Jul 9, 2025 | 2.99 | 3.01 | 2.90 | 2.91 | 2.91 | -3.32% | 189,543,056 |
| Jul 8, 2025 | 3.00 | 3.03 | 2.97 | 3.01 | 3.01 | -0.33% | 160,944,719 |
| Jul 7, 2025 | 3.01 | 3.05 | 2.94 | 3.02 | 3.02 | 1.34% | 219,161,168 |
| Jul 4, 2025 | 3.10 | 3.32 | 2.97 | 2.98 | 2.98 | -4.79% | 342,016,025 |
| Jul 3, 2025 | 3.09 | 3.33 | 3.09 | 3.13 | 3.13 | - | 316,340,181 |
| Jul 2, 2025 | 3.25 | 3.40 | 3.09 | 3.13 | 3.13 | 0.64% | 468,663,940 |
| Jul 1, 2025 | 2.82 | 3.11 | 2.81 | 3.11 | 3.11 | 9.89% | 275,770,492 |
| Jun 30, 2025 | 2.97 | 3.04 | 2.80 | 2.83 | 2.83 | -2.41% | 442,706,240 |