Beijing Fengjing Automotive Parts Co., Ltd. (SHE:002662)
China · Delayed Price · Currency is CNY 4.230
-0.010 (-0.24%)
At close: Jan 28, 2026
SHE:002662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | -0.24% | 39,159,207 |
| Jan 27, 2026 | 4.28 | 4.29 | 4.13 | 4.24 | 4.24 | -1.17% | 48,280,566 |
| Jan 26, 2026 | 4.38 | 4.39 | 4.23 | 4.29 | 4.29 | -1.83% | 65,148,574 |
| Jan 23, 2026 | 4.41 | 4.44 | 4.34 | 4.37 | 4.37 | -0.46% | 70,746,020 |
| Jan 22, 2026 | 4.45 | 4.47 | 4.34 | 4.39 | 4.39 | -3.09% | 154,651,100 |
| Jan 21, 2026 | 4.11 | 4.53 | 4.09 | 4.53 | 4.53 | 9.95% | 145,612,007 |
| Jan 20, 2026 | 4.10 | 4.14 | 4.08 | 4.12 | 4.12 | 0.73% | 31,913,415 |
| Jan 19, 2026 | 3.99 | 4.10 | 3.98 | 4.09 | 4.09 | 2.00% | 34,444,972 |
| Jan 16, 2026 | 3.94 | 4.03 | 3.92 | 4.01 | 4.01 | 2.56% | 39,465,015 |
| Jan 15, 2026 | 3.96 | 3.98 | 3.88 | 3.91 | 3.91 | -2.01% | 41,170,800 |
| Jan 14, 2026 | 4.11 | 4.11 | 3.93 | 3.99 | 3.99 | -2.92% | 68,033,540 |
| Jan 13, 2026 | 4.01 | 4.19 | 3.96 | 4.11 | 4.11 | 3.01% | 69,420,650 |
| Jan 12, 2026 | 3.95 | 4.01 | 3.93 | 3.99 | 3.99 | - | 33,849,600 |
| Jan 9, 2026 | 4.00 | 4.02 | 3.94 | 3.99 | 3.99 | -0.25% | 24,626,040 |
| Jan 8, 2026 | 3.98 | 4.02 | 3.95 | 4.00 | 4.00 | 0.50% | 22,443,300 |
| Jan 7, 2026 | 4.04 | 4.08 | 3.96 | 3.98 | 3.98 | -1.49% | 28,835,202 |
| Jan 6, 2026 | 3.98 | 4.06 | 3.97 | 4.04 | 4.04 | 1.51% | 35,053,650 |
| Jan 5, 2026 | 4.04 | 4.06 | 3.95 | 3.98 | 3.98 | -1.00% | 27,380,630 |
| Dec 31, 2025 | 4.06 | 4.07 | 4.01 | 4.02 | 4.02 | -0.74% | 21,146,790 |
| Dec 30, 2025 | 3.97 | 4.07 | 3.93 | 4.05 | 4.05 | 1.25% | 24,778,740 |
| Dec 29, 2025 | 4.02 | 4.03 | 3.97 | 4.00 | 4.00 | -0.50% | 17,987,568 |
| Dec 26, 2025 | 4.03 | 4.03 | 3.96 | 4.02 | 4.02 | -0.25% | 26,377,150 |
| Dec 25, 2025 | 3.99 | 4.05 | 3.98 | 4.03 | 4.03 | 0.50% | 22,542,750 |
| Dec 24, 2025 | 3.97 | 4.06 | 3.96 | 4.01 | 4.01 | 0.75% | 34,165,220 |
| Dec 23, 2025 | 3.99 | 4.00 | 3.92 | 3.98 | 3.98 | -0.25% | 22,594,600 |
| Dec 22, 2025 | 3.98 | 4.01 | 3.95 | 3.99 | 3.99 | 0.50% | 26,524,700 |
| Dec 19, 2025 | 3.83 | 3.99 | 3.83 | 3.97 | 3.97 | 3.93% | 31,910,550 |
| Dec 18, 2025 | 3.76 | 3.87 | 3.73 | 3.82 | 3.82 | 1.33% | 20,587,700 |
| Dec 17, 2025 | 3.77 | 3.82 | 3.70 | 3.77 | 3.77 | -0.26% | 22,447,200 |
| Dec 16, 2025 | 3.87 | 3.87 | 3.77 | 3.78 | 3.78 | -1.82% | 17,771,800 |
| Dec 15, 2025 | 3.84 | 3.88 | 3.81 | 3.85 | 3.85 | 0.26% | 16,071,045 |
| Dec 12, 2025 | 3.94 | 3.96 | 3.83 | 3.84 | 3.84 | -2.54% | 26,505,100 |
| Dec 11, 2025 | 4.00 | 4.01 | 3.93 | 3.94 | 3.94 | -1.25% | 20,577,100 |
| Dec 10, 2025 | 3.93 | 3.99 | 3.89 | 3.99 | 3.99 | 2.05% | 23,588,160 |
| Dec 9, 2025 | 3.95 | 3.96 | 3.89 | 3.91 | 3.91 | -1.26% | 16,872,720 |
| Dec 8, 2025 | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | -1.00% | 22,025,500 |
| Dec 5, 2025 | 3.95 | 4.01 | 3.93 | 4.00 | 4.00 | 0.76% | 20,618,600 |
| Dec 4, 2025 | 3.97 | 3.99 | 3.92 | 3.97 | 3.97 | -0.25% | 22,587,960 |
| Dec 3, 2025 | 4.00 | 4.02 | 3.94 | 3.98 | 3.98 | -0.50% | 21,628,060 |
| Dec 2, 2025 | 3.99 | 4.02 | 3.96 | 4.00 | 4.00 | - | 28,637,210 |
| Dec 1, 2025 | 3.89 | 4.03 | 3.88 | 4.00 | 4.00 | 2.83% | 34,007,700 |
| Nov 28, 2025 | 3.89 | 3.92 | 3.81 | 3.89 | 3.89 | - | 18,679,170 |
| Nov 27, 2025 | 3.87 | 3.99 | 3.85 | 3.89 | 3.89 | 0.52% | 30,938,710 |
| Nov 26, 2025 | 3.74 | 3.97 | 3.71 | 3.87 | 3.87 | 4.03% | 45,588,500 |
| Nov 25, 2025 | 3.70 | 3.75 | 3.68 | 3.72 | 3.72 | 1.09% | 14,864,270 |
| Nov 24, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | 0.82% | 17,600,860 |
| Nov 21, 2025 | 3.77 | 3.81 | 3.61 | 3.65 | 3.65 | -3.95% | 29,545,660 |
| Nov 20, 2025 | 3.84 | 3.85 | 3.78 | 3.80 | 3.80 | -0.52% | 16,252,200 |
| Nov 19, 2025 | 3.91 | 3.96 | 3.81 | 3.82 | 3.82 | -2.30% | 23,011,450 |
| Nov 18, 2025 | 4.00 | 4.00 | 3.89 | 3.91 | 3.91 | -2.25% | 21,183,700 |