Beijing Fengjing Automotive Parts Co., Ltd. (SHE:002662)
China · Delayed Price · Currency is CNY 3.290
+0.080 (2.49%)
Jul 14, 2026, 3:04 PM CST
SHE:002662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.32 | 3.33 | 3.18 | 3.21 | 3.21 | -4.18% | 18,607,500 |
| Jul 10, 2026 | 3.41 | 3.42 | 3.31 | 3.35 | 3.35 | -2.90% | 23,657,097 |
| Jul 9, 2026 | 3.42 | 3.45 | 3.28 | 3.45 | 3.45 | 0.29% | 25,840,673 |
| Jul 8, 2026 | 3.51 | 3.56 | 3.43 | 3.44 | 3.44 | -2.55% | 17,680,370 |
| Jul 7, 2026 | 3.59 | 3.63 | 3.50 | 3.53 | 3.53 | -1.94% | 14,159,920 |
| Jul 6, 2026 | 3.72 | 3.74 | 3.59 | 3.60 | 3.60 | -4.00% | 19,783,300 |
| Jul 3, 2026 | 3.70 | 3.79 | 3.67 | 3.75 | 3.75 | 1.90% | 19,658,260 |
| Jul 2, 2026 | 3.71 | 3.75 | 3.67 | 3.68 | 3.68 | -1.08% | 15,506,017 |
| Jul 1, 2026 | 3.69 | 3.83 | 3.67 | 3.72 | 3.72 | 0.54% | 20,307,031 |
| Jun 30, 2026 | 3.70 | 3.76 | 3.66 | 3.70 | 3.70 | -0.27% | 15,324,882 |
| Jun 29, 2026 | 3.88 | 3.93 | 3.70 | 3.71 | 3.71 | -3.39% | 25,886,908 |
| Jun 26, 2026 | 4.00 | 4.04 | 3.84 | 3.84 | 3.84 | -4.24% | 26,571,273 |
| Jun 25, 2026 | 3.80 | 4.06 | 3.79 | 4.01 | 4.01 | 5.53% | 45,536,600 |
| Jun 24, 2026 | 3.88 | 3.95 | 3.79 | 3.80 | 3.80 | -2.31% | 31,875,433 |
| Jun 23, 2026 | 3.85 | 4.09 | 3.80 | 3.89 | 3.89 | -1.77% | 43,759,813 |
| Jun 22, 2026 | 4.01 | 4.11 | 3.80 | 3.96 | 3.96 | 3.66% | 78,453,410 |
| Jun 18, 2026 | 3.63 | 3.83 | 3.55 | 3.82 | 3.82 | 4.66% | 39,912,760 |
| Jun 17, 2026 | 3.55 | 3.66 | 3.50 | 3.65 | 3.65 | 2.53% | 24,360,200 |
| Jun 16, 2026 | 3.51 | 3.57 | 3.43 | 3.56 | 3.56 | 1.71% | 20,296,600 |
| Jun 15, 2026 | 3.32 | 3.58 | 3.29 | 3.50 | 3.50 | 7.36% | 33,532,004 |
| Jun 12, 2026 | 3.21 | 3.37 | 3.16 | 3.31 | 3.26 | 4.09% | 17,805,300 |
| Jun 11, 2026 | 3.20 | 3.23 | 3.14 | 3.18 | 3.13 | -1.24% | 11,867,500 |
| Jun 10, 2026 | 3.28 | 3.28 | 3.17 | 3.22 | 3.17 | -1.83% | 12,302,170 |
| Jun 9, 2026 | 3.28 | 3.30 | 3.23 | 3.28 | 3.23 | 0.61% | 10,596,200 |
| Jun 8, 2026 | 3.30 | 3.36 | 3.21 | 3.26 | 3.21 | -2.98% | 17,611,421 |
| Jun 5, 2026 | 3.34 | 3.40 | 3.28 | 3.36 | 3.31 | 1.20% | 18,557,500 |
| Jun 4, 2026 | 3.38 | 3.41 | 3.29 | 3.32 | 3.27 | -2.06% | 15,482,740 |
| Jun 3, 2026 | 3.44 | 3.45 | 3.37 | 3.39 | 3.34 | -1.74% | 13,373,100 |
| Jun 2, 2026 | 3.53 | 3.55 | 3.42 | 3.45 | 3.40 | -2.54% | 16,462,700 |
| Jun 1, 2026 | 3.46 | 3.55 | 3.43 | 3.54 | 3.49 | 2.02% | 11,621,200 |
| May 29, 2026 | 3.58 | 3.59 | 3.46 | 3.47 | 3.42 | -3.07% | 16,626,650 |
| May 28, 2026 | 3.55 | 3.60 | 3.51 | 3.58 | 3.53 | 0.28% | 12,942,940 |
| May 27, 2026 | 3.62 | 3.65 | 3.55 | 3.57 | 3.52 | -1.65% | 14,275,600 |
| May 26, 2026 | 3.71 | 3.74 | 3.58 | 3.63 | 3.58 | -2.42% | 21,716,120 |
| May 25, 2026 | 3.76 | 3.76 | 3.67 | 3.72 | 3.66 | -0.27% | 23,575,110 |
| May 22, 2026 | 3.69 | 3.77 | 3.64 | 3.73 | 3.67 | 1.91% | 17,808,950 |
| May 21, 2026 | 3.75 | 3.83 | 3.66 | 3.66 | 3.60 | -2.92% | 25,011,440 |
| May 20, 2026 | 3.87 | 3.88 | 3.75 | 3.77 | 3.71 | -3.33% | 29,667,600 |
| May 19, 2026 | 3.67 | 4.02 | 3.65 | 3.90 | 3.84 | 6.27% | 62,793,100 |
| May 18, 2026 | 3.66 | 3.67 | 3.58 | 3.67 | 3.61 | - | 23,737,300 |
| May 15, 2026 | 3.70 | 3.75 | 3.65 | 3.67 | 3.61 | -0.27% | 19,977,800 |
| May 14, 2026 | 3.79 | 3.80 | 3.67 | 3.68 | 3.62 | -3.16% | 28,614,000 |
| May 13, 2026 | 3.77 | 3.83 | 3.72 | 3.80 | 3.74 | 1.06% | 25,088,260 |
| May 12, 2026 | 3.82 | 3.85 | 3.75 | 3.76 | 3.70 | -1.83% | 26,371,320 |
| May 11, 2026 | 3.90 | 3.90 | 3.79 | 3.83 | 3.77 | -1.54% | 33,323,200 |
| May 8, 2026 | 3.83 | 3.91 | 3.81 | 3.89 | 3.83 | 1.30% | 26,754,100 |
| May 7, 2026 | 3.88 | 3.91 | 3.81 | 3.84 | 3.78 | -1.03% | 29,550,800 |
| May 6, 2026 | 3.94 | 3.95 | 3.84 | 3.88 | 3.82 | -1.27% | 34,308,470 |
| Apr 30, 2026 | 4.02 | 4.03 | 3.90 | 3.93 | 3.87 | -3.68% | 35,196,150 |
| Apr 29, 2026 | 4.10 | 4.10 | 3.86 | 4.08 | 4.02 | -1.92% | 56,944,770 |