Jiangsu Feiliks International Logistics Inc. (SHE:300240)
China · Delayed Price · Currency is CNY 8.05
0.00 (0.00%)
At close: Jan 23, 2026
SHE:300240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.74 | 7.95 | 7.73 | 7.93 | 7.93 | 2.19% | 12,267,400 |
| Jan 29, 2026 | 7.80 | 7.87 | 7.67 | 7.76 | 7.76 | 0.52% | 8,442,600 |
| Jan 28, 2026 | 7.86 | 7.89 | 7.71 | 7.72 | 7.72 | -1.66% | 7,006,800 |
| Jan 27, 2026 | 7.95 | 7.99 | 7.71 | 7.85 | 7.85 | -1.26% | 10,385,480 |
| Jan 26, 2026 | 8.09 | 8.09 | 7.88 | 7.95 | 7.95 | -1.24% | 10,826,720 |
| Jan 23, 2026 | 8.05 | 8.06 | 7.96 | 8.05 | 8.05 | - | 9,765,201 |
| Jan 22, 2026 | 7.96 | 8.07 | 7.91 | 8.05 | 8.05 | 1.51% | 11,756,150 |
| Jan 21, 2026 | 7.93 | 7.94 | 7.83 | 7.93 | 7.93 | -0.13% | 9,148,000 |
| Jan 20, 2026 | 7.89 | 7.98 | 7.86 | 7.94 | 7.94 | - | 11,145,520 |
| Jan 19, 2026 | 7.80 | 7.94 | 7.75 | 7.94 | 7.94 | 1.79% | 11,335,900 |
| Jan 16, 2026 | 7.84 | 7.84 | 7.72 | 7.80 | 7.80 | - | 9,023,700 |
| Jan 15, 2026 | 7.77 | 7.86 | 7.71 | 7.80 | 7.80 | - | 9,298,750 |
| Jan 14, 2026 | 7.73 | 7.88 | 7.66 | 7.80 | 7.80 | 0.65% | 13,739,410 |
| Jan 13, 2026 | 7.78 | 7.86 | 7.72 | 7.75 | 7.75 | -0.64% | 12,271,287 |
| Jan 12, 2026 | 7.69 | 7.81 | 7.64 | 7.80 | 7.80 | 1.69% | 11,439,860 |
| Jan 9, 2026 | 7.61 | 7.68 | 7.58 | 7.67 | 7.67 | 0.52% | 9,684,850 |
| Jan 8, 2026 | 7.58 | 7.66 | 7.53 | 7.63 | 7.63 | 0.66% | 8,808,600 |
| Jan 7, 2026 | 7.65 | 7.65 | 7.52 | 7.58 | 7.58 | -1.17% | 9,334,525 |
| Jan 6, 2026 | 7.53 | 7.69 | 7.51 | 7.67 | 7.67 | 1.59% | 10,415,500 |
| Jan 5, 2026 | 7.53 | 7.56 | 7.43 | 7.55 | 7.55 | 0.13% | 8,844,549 |
| Dec 31, 2025 | 7.41 | 7.58 | 7.33 | 7.54 | 7.54 | 1.89% | 9,395,900 |
| Dec 30, 2025 | 7.52 | 7.54 | 7.35 | 7.40 | 7.40 | -1.99% | 8,631,835 |
| Dec 29, 2025 | 7.65 | 7.65 | 7.47 | 7.55 | 7.55 | -1.31% | 9,610,135 |
| Dec 26, 2025 | 7.68 | 7.78 | 7.64 | 7.65 | 7.65 | -0.78% | 12,480,920 |
| Dec 25, 2025 | 7.54 | 7.92 | 7.54 | 7.71 | 7.71 | 2.80% | 18,525,530 |
| Dec 24, 2025 | 7.45 | 7.55 | 7.38 | 7.50 | 7.50 | 0.27% | 9,311,200 |
| Dec 23, 2025 | 7.78 | 7.80 | 7.44 | 7.48 | 7.48 | -4.35% | 18,418,150 |
| Dec 22, 2025 | 7.57 | 7.97 | 7.51 | 7.82 | 7.82 | 3.44% | 27,433,800 |
| Dec 19, 2025 | 7.36 | 7.56 | 7.32 | 7.56 | 7.56 | 2.58% | 11,139,600 |
| Dec 18, 2025 | 7.33 | 7.55 | 7.32 | 7.37 | 7.37 | -0.67% | 12,318,500 |
| Dec 17, 2025 | 7.31 | 7.51 | 7.18 | 7.42 | 7.42 | 0.68% | 12,614,740 |
| Dec 16, 2025 | 7.30 | 7.43 | 7.25 | 7.37 | 7.37 | 0.96% | 9,888,003 |
| Dec 15, 2025 | 7.20 | 7.35 | 7.16 | 7.30 | 7.30 | 0.41% | 6,396,803 |
| Dec 12, 2025 | 7.33 | 7.40 | 7.21 | 7.27 | 7.27 | -0.41% | 9,478,750 |
| Dec 11, 2025 | 7.53 | 7.55 | 7.30 | 7.30 | 7.30 | -3.18% | 8,598,400 |
| Dec 10, 2025 | 7.66 | 7.68 | 7.50 | 7.54 | 7.54 | -1.57% | 7,372,000 |
| Dec 9, 2025 | 7.66 | 7.75 | 7.58 | 7.66 | 7.66 | -0.13% | 8,868,900 |
| Dec 8, 2025 | 7.58 | 7.76 | 7.58 | 7.67 | 7.67 | 1.19% | 8,571,900 |
| Dec 5, 2025 | 7.49 | 7.60 | 7.43 | 7.58 | 7.58 | 1.20% | 6,396,500 |
| Dec 4, 2025 | 7.70 | 7.71 | 7.47 | 7.49 | 7.49 | -2.60% | 7,096,000 |
| Dec 3, 2025 | 7.74 | 7.78 | 7.65 | 7.69 | 7.69 | -0.65% | 5,655,300 |
| Dec 2, 2025 | 7.81 | 7.81 | 7.70 | 7.74 | 7.74 | -0.39% | 5,268,900 |
| Dec 1, 2025 | 7.76 | 7.84 | 7.73 | 7.77 | 7.77 | 0.39% | 6,326,000 |
| Nov 28, 2025 | 7.73 | 7.80 | 7.64 | 7.74 | 7.74 | 0.91% | 6,176,300 |
| Nov 27, 2025 | 7.69 | 7.75 | 7.62 | 7.67 | 7.67 | - | 5,427,600 |
| Nov 26, 2025 | 7.77 | 7.86 | 7.64 | 7.67 | 7.67 | -1.41% | 5,962,900 |
| Nov 25, 2025 | 7.72 | 7.87 | 7.69 | 7.78 | 7.78 | 0.78% | 8,226,400 |
| Nov 24, 2025 | 7.60 | 7.75 | 7.57 | 7.72 | 7.72 | 1.71% | 8,539,300 |
| Nov 21, 2025 | 7.88 | 8.00 | 7.58 | 7.59 | 7.59 | -4.29% | 11,735,200 |
| Nov 20, 2025 | 8.03 | 8.07 | 7.87 | 7.93 | 7.93 | -1.25% | 7,447,900 |