Feilong Auto Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	29.39	29.39	27.46	28.08	-	1.23%	15,038,091
Jan 27, 2026	28.07	28.18	26.84	27.74	27.74	-1.74%	32,771,160
Jan 26, 2026	28.54	29.18	28.10	28.23	28.23	-1.81%	27,216,950
Jan 23, 2026	29.39	29.67	28.63	28.75	28.75	-3.07%	34,373,090
Jan 22, 2026	29.81	30.65	28.98	29.66	29.66	-0.37%	33,991,200
Jan 21, 2026	28.06	30.69	28.00	29.77	29.77	4.79%	53,181,940
Jan 20, 2026	29.55	29.90	28.05	28.41	28.41	-4.76%	38,662,330
Jan 19, 2026	29.51	30.62	28.84	29.83	29.83	0.27%	41,893,130
Jan 16, 2026	29.65	30.19	29.23	29.75	29.75	0.88%	51,061,330
Jan 15, 2026	28.30	30.14	28.20	29.49	29.49	2.68%	63,735,440
Jan 14, 2026	28.28	29.23	27.82	28.72	28.72	2.68%	50,587,800
Jan 13, 2026	29.12	29.50	27.85	27.97	27.97	-3.82%	42,928,751
Jan 12, 2026	29.36	29.80	28.80	29.08	29.08	-1.62%	44,539,228
Jan 9, 2026	29.60	30.30	28.98	29.56	29.56	-0.91%	41,486,568
Jan 8, 2026	30.19	30.98	29.51	29.83	29.83	-1.84%	47,170,400
Jan 7, 2026	30.00	30.80	28.85	30.39	30.39	2.46%	64,721,350
Jan 6, 2026	30.62	30.70	29.30	29.66	29.66	-3.73%	56,938,120
Jan 5, 2026	30.00	30.95	29.95	30.81	30.81	3.74%	70,370,850
Dec 31, 2025	31.68	31.96	29.51	29.70	29.70	-7.36%	89,558,250
Dec 30, 2025	30.02	32.65	29.88	32.06	32.06	3.15%	104,246,800
Dec 29, 2025	30.92	32.19	30.62	31.08	31.08	0.52%	90,634,020
Dec 26, 2025	32.94	33.40	30.70	30.92	30.92	-7.84%	137,918,700
Dec 25, 2025	31.20	34.22	31.20	33.55	33.55	7.84%	154,507,100
Dec 24, 2025	30.99	32.48	30.94	31.11	31.11	-2.14%	122,922,800
Dec 23, 2025	30.07	33.20	29.48	31.79	31.79	4.57%	166,459,155
Dec 22, 2025	29.30	31.55	28.69	30.40	30.40	6.00%	140,999,500
Dec 19, 2025	30.00	30.49	28.27	28.68	28.68	-3.27%	161,439,900
Dec 18, 2025	30.35	30.35	29.61	29.65	29.65	7.47%	184,355,200
Dec 17, 2025	27.58	27.59	27.58	27.59	27.59	10.01%	21,184,850
Dec 16, 2025	23.01	25.39	22.75	25.08	25.08	8.67%	77,126,650
Dec 15, 2025	23.82	23.84	23.05	23.08	23.08	-4.15%	20,829,290
Dec 12, 2025	23.91	24.09	23.45	24.08	24.08	-	25,864,440
Dec 11, 2025	24.78	24.84	24.04	24.08	24.08	-2.71%	27,556,510
Dec 10, 2025	23.60	24.80	23.58	24.75	24.75	4.21%	43,323,460
Dec 9, 2025	23.90	24.26	23.51	23.75	23.75	1.37%	37,921,640
Dec 8, 2025	22.16	23.76	21.98	23.43	23.43	7.48%	43,587,200
Dec 5, 2025	21.31	21.94	21.15	21.80	21.80	1.82%	9,453,680
Dec 4, 2025	21.33	21.60	21.06	21.41	21.41	0.05%	7,292,209
Dec 3, 2025	21.60	21.88	21.32	21.40	21.40	-1.15%	7,488,145
Dec 2, 2025	22.08	22.10	21.55	21.65	21.65	-2.08%	9,196,764
Dec 1, 2025	21.72	22.24	21.68	22.11	22.11	1.80%	12,861,473
Nov 28, 2025	21.58	21.91	21.33	21.72	21.72	0.70%	11,130,700
Nov 27, 2025	21.36	21.88	21.29	21.57	21.57	1.22%	14,020,390
Nov 26, 2025	21.26	21.85	21.18	21.31	21.31	-0.75%	12,964,230
Nov 25, 2025	20.89	21.85	20.85	21.47	21.47	3.72%	21,003,690
Nov 24, 2025	20.65	20.87	20.20	20.70	20.70	-1.76%	21,204,500
Nov 21, 2025	21.75	22.01	21.07	21.07	21.07	-5.30%	18,237,550
Nov 20, 2025	23.05	23.35	21.95	22.25	22.25	-1.37%	18,540,120
Nov 19, 2025	23.01	23.20	22.42	22.56	22.56	-2.04%	15,069,450
Nov 18, 2025	23.12	23.47	22.78	23.03	23.03	-0.56%	18,810,570