Beijing Fengjing Automotive Parts Co., Ltd. (SHE:002662)
China · Delayed Price · Currency is CNY 4.190
-0.050 (-1.18%)
Apr 23, 2026, 3:04 PM CST
SHE:002662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4.21 | 4.27 | 4.20 | 4.24 | 4.24 | - | 22,722,700 |
| Apr 21, 2026 | 4.18 | 4.25 | 4.13 | 4.24 | 4.24 | 1.44% | 39,133,670 |
| Apr 20, 2026 | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | 0.24% | 21,143,650 |
| Apr 17, 2026 | 4.13 | 4.19 | 4.07 | 4.17 | 4.17 | 0.48% | 20,878,700 |
| Apr 16, 2026 | 4.13 | 4.18 | 4.11 | 4.15 | 4.15 | 1.47% | 19,603,790 |
| Apr 15, 2026 | 4.18 | 4.20 | 4.09 | 4.09 | 4.09 | -1.68% | 19,088,500 |
| Apr 14, 2026 | 4.15 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 20,879,500 |
| Apr 13, 2026 | 4.16 | 4.21 | 4.10 | 4.14 | 4.14 | -0.48% | 26,524,600 |
| Apr 10, 2026 | 4.07 | 4.23 | 4.05 | 4.16 | 4.16 | 3.23% | 44,068,670 |
| Apr 9, 2026 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | -0.25% | 19,078,980 |
| Apr 8, 2026 | 4.00 | 4.04 | 3.97 | 4.04 | 4.04 | 2.02% | 23,632,657 |
| Apr 7, 2026 | 3.89 | 3.97 | 3.86 | 3.96 | 3.96 | 2.06% | 18,783,600 |
| Apr 3, 2026 | 3.96 | 3.98 | 3.86 | 3.88 | 3.88 | -2.51% | 22,623,180 |
| Apr 2, 2026 | 3.90 | 3.99 | 3.90 | 3.98 | 3.98 | 1.53% | 25,721,300 |
| Apr 1, 2026 | 3.98 | 4.00 | 3.89 | 3.92 | 3.92 | -0.51% | 23,401,100 |
| Mar 31, 2026 | 3.97 | 4.11 | 3.93 | 3.94 | 3.94 | -1.25% | 31,956,600 |
| Mar 30, 2026 | 3.88 | 4.03 | 3.87 | 3.99 | 3.99 | 5.00% | 49,364,445 |
| Mar 27, 2026 | 3.69 | 3.80 | 3.68 | 3.80 | 3.80 | 1.88% | 17,554,840 |
| Mar 26, 2026 | 3.75 | 3.83 | 3.72 | 3.73 | 3.73 | -0.27% | 20,205,710 |
| Mar 25, 2026 | 3.68 | 3.75 | 3.67 | 3.74 | 3.74 | 1.63% | 19,631,470 |
| Mar 24, 2026 | 3.62 | 3.68 | 3.56 | 3.68 | 3.68 | 3.66% | 20,489,800 |
| Mar 23, 2026 | 3.74 | 3.74 | 3.51 | 3.55 | 3.55 | -5.84% | 30,829,460 |
| Mar 20, 2026 | 3.88 | 3.89 | 3.77 | 3.77 | 3.77 | -2.33% | 19,503,190 |
| Mar 19, 2026 | 3.92 | 3.94 | 3.85 | 3.86 | 3.86 | -2.28% | 15,419,260 |
| Mar 18, 2026 | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | - | 13,183,500 |
| Mar 17, 2026 | 3.99 | 4.06 | 3.94 | 3.95 | 3.95 | -1.00% | 19,508,400 |
| Mar 16, 2026 | 4.03 | 4.06 | 3.96 | 3.99 | 3.99 | -0.99% | 24,932,010 |
| Mar 13, 2026 | 4.00 | 4.12 | 3.99 | 4.03 | 4.03 | - | 23,274,670 |
| Mar 12, 2026 | 4.01 | 4.06 | 4.00 | 4.03 | 4.03 | 0.50% | 17,962,900 |
| Mar 11, 2026 | 4.00 | 4.02 | 3.96 | 4.01 | 4.01 | 0.25% | 15,930,700 |
| Mar 10, 2026 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 1.27% | 16,352,973 |
| Mar 9, 2026 | 3.93 | 3.97 | 3.88 | 3.95 | 3.95 | -1.00% | 24,859,700 |
| Mar 6, 2026 | 3.92 | 4.04 | 3.90 | 3.99 | 3.99 | 2.05% | 23,175,500 |
| Mar 5, 2026 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | 1.82% | 23,049,770 |
| Mar 4, 2026 | 3.87 | 3.92 | 3.80 | 3.84 | 3.84 | -1.79% | 27,959,590 |
| Mar 3, 2026 | 4.09 | 4.12 | 3.89 | 3.91 | 3.91 | -4.17% | 39,805,670 |
| Mar 2, 2026 | 4.16 | 4.18 | 4.06 | 4.08 | 4.08 | -2.86% | 29,546,521 |
| Feb 27, 2026 | 4.19 | 4.21 | 4.16 | 4.20 | 4.20 | -0.24% | 17,514,400 |
| Feb 26, 2026 | 4.24 | 4.24 | 4.17 | 4.21 | 4.21 | -0.24% | 24,470,247 |
| Feb 25, 2026 | 4.20 | 4.26 | 4.19 | 4.22 | 4.22 | 0.72% | 28,422,170 |
| Feb 24, 2026 | 4.14 | 4.20 | 4.14 | 4.19 | 4.19 | 1.95% | 25,379,040 |
| Feb 13, 2026 | 4.16 | 4.18 | 4.10 | 4.11 | 4.11 | -1.20% | 18,476,480 |
| Feb 12, 2026 | 4.23 | 4.24 | 4.15 | 4.16 | 4.16 | -1.89% | 28,663,820 |
| Feb 11, 2026 | 4.27 | 4.27 | 4.21 | 4.24 | 4.24 | -0.93% | 24,948,340 |
| Feb 10, 2026 | 4.20 | 4.30 | 4.18 | 4.28 | 4.28 | 2.15% | 43,291,510 |
| Feb 9, 2026 | 4.19 | 4.20 | 4.17 | 4.19 | 4.19 | 0.48% | 26,713,900 |
| Feb 6, 2026 | 4.11 | 4.20 | 4.08 | 4.17 | 4.17 | 0.97% | 23,682,502 |
| Feb 5, 2026 | 4.21 | 4.22 | 4.13 | 4.13 | 4.13 | -2.13% | 26,290,205 |
| Feb 4, 2026 | 4.16 | 4.22 | 4.12 | 4.22 | 4.22 | 2.18% | 35,448,690 |
| Feb 3, 2026 | 4.16 | 4.20 | 4.06 | 4.13 | 4.13 | -0.48% | 39,015,300 |