Shenzhen Feima International Supply Chain Co., Ltd. (SHE:002210)
China · Delayed Price · Currency is CNY 2.780
+0.050 (1.83%)
At close: Mar 27, 2026
SHE:002210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.70 | 2.78 | 2.69 | 2.78 | 2.78 | 1.83% | 40,752,760 |
| Mar 26, 2026 | 2.81 | 2.83 | 2.72 | 2.73 | 2.73 | -2.85% | 42,844,240 |
| Mar 25, 2026 | 2.77 | 2.82 | 2.72 | 2.81 | 2.81 | 2.55% | 59,638,760 |
| Mar 24, 2026 | 2.66 | 2.75 | 2.64 | 2.74 | 2.74 | 4.58% | 90,304,110 |
| Mar 23, 2026 | 2.74 | 2.76 | 2.60 | 2.62 | 2.62 | -6.43% | 92,931,620 |
| Mar 20, 2026 | 2.87 | 2.90 | 2.78 | 2.80 | 2.80 | -2.44% | 57,480,770 |
| Mar 19, 2026 | 2.88 | 2.91 | 2.86 | 2.87 | 2.87 | -1.37% | 46,411,620 |
| Mar 18, 2026 | 2.95 | 2.96 | 2.88 | 2.91 | 2.91 | -1.36% | 58,963,320 |
| Mar 17, 2026 | 2.98 | 3.04 | 2.94 | 2.95 | 2.95 | -1.34% | 71,337,700 |
| Mar 16, 2026 | 2.94 | 3.01 | 2.91 | 2.99 | 2.99 | 2.05% | 72,496,870 |
| Mar 13, 2026 | 2.96 | 3.01 | 2.93 | 2.93 | 2.93 | -1.35% | 61,525,034 |
| Mar 12, 2026 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | -0.67% | 50,207,430 |
| Mar 11, 2026 | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | -0.66% | 51,505,410 |
| Mar 10, 2026 | 3.04 | 3.07 | 3.00 | 3.01 | 3.01 | -0.66% | 46,874,080 |
| Mar 9, 2026 | 3.02 | 3.07 | 2.99 | 3.03 | 3.03 | -0.98% | 55,667,230 |
| 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 |