Jiangsu Feiliks International Logistics Inc. (SHE:300240)
China · Delayed Price · Currency is CNY 6.10
+0.03 (0.49%)
At close: Sep 14, 2026
SHE:300240 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.07 | 6.13 | 5.98 | 6.10 | 6.10 | 0.49% | 5,267,000 |
| Sep 11, 2026 | 6.19 | 6.24 | 5.99 | 6.07 | 6.07 | -2.41% | 6,331,400 |
| Sep 10, 2026 | 6.26 | 6.29 | 6.17 | 6.22 | 6.22 | -0.80% | 4,874,800 |
| Sep 9, 2026 | 6.23 | 6.28 | 6.19 | 6.27 | 6.27 | 0.16% | 5,229,234 |
| Sep 8, 2026 | 6.14 | 6.29 | 6.14 | 6.26 | 6.26 | 1.29% | 6,314,180 |
| Sep 7, 2026 | 6.13 | 6.20 | 6.08 | 6.18 | 6.18 | 1.15% | 5,653,400 |
| Sep 4, 2026 | 6.12 | 6.20 | 6.06 | 6.11 | 6.11 | 0.33% | 6,267,420 |
| Sep 3, 2026 | 6.19 | 6.26 | 6.07 | 6.09 | 6.09 | -1.46% | 7,541,300 |
| Sep 2, 2026 | 6.27 | 6.29 | 6.16 | 6.18 | 6.18 | -1.75% | 7,974,200 |
| Sep 1, 2026 | 6.19 | 6.33 | 6.18 | 6.29 | 6.29 | 1.29% | 7,577,700 |
| Aug 31, 2026 | 6.13 | 6.24 | 6.09 | 6.21 | 6.21 | 1.14% | 7,201,900 |
| Aug 28, 2026 | 6.10 | 6.16 | 6.07 | 6.14 | 6.14 | 0.33% | 6,305,900 |
| Aug 27, 2026 | 6.13 | 6.18 | 6.09 | 6.12 | 6.12 | -0.81% | 6,343,000 |
| Aug 26, 2026 | 6.16 | 6.21 | 6.12 | 6.17 | 6.17 | -0.48% | 5,760,600 |
| Aug 25, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 2.48% | 8,478,800 |
| Aug 24, 2026 | 6.11 | 6.12 | 5.97 | 6.05 | 6.05 | -0.49% | 7,869,400 |
| Aug 21, 2026 | 6.12 | 6.15 | 5.99 | 6.08 | 6.08 | -1.14% | 9,583,137 |
| Aug 20, 2026 | 6.13 | 6.22 | 6.02 | 6.15 | 6.15 | 2.84% | 11,789,000 |
| Aug 19, 2026 | 6.08 | 6.13 | 5.98 | 5.98 | 5.98 | -1.64% | 14,699,433 |
| Aug 18, 2026 | 5.99 | 6.11 | 5.78 | 6.08 | 6.08 | 3.93% | 19,548,000 |
| Aug 17, 2026 | 5.69 | 5.85 | 5.63 | 5.85 | 5.85 | 2.99% | 6,590,650 |
| Aug 14, 2026 | 5.73 | 5.74 | 5.63 | 5.68 | 5.68 | -0.35% | 5,070,000 |
| Aug 13, 2026 | 5.80 | 5.80 | 5.67 | 5.70 | 5.70 | -1.55% | 4,680,755 |
| Aug 12, 2026 | 5.74 | 5.81 | 5.69 | 5.79 | 5.79 | 1.58% | 6,708,205 |
| Aug 11, 2026 | 5.76 | 5.77 | 5.65 | 5.70 | 5.70 | -0.70% | 4,840,300 |
| Aug 10, 2026 | 5.55 | 5.76 | 5.50 | 5.74 | 5.74 | 3.42% | 8,594,000 |
| Aug 7, 2026 | 5.62 | 5.62 | 5.42 | 5.55 | 5.55 | -1.25% | 8,140,200 |
| Aug 6, 2026 | 5.57 | 5.63 | 5.51 | 5.62 | 5.62 | 0.90% | 7,002,000 |
| Aug 5, 2026 | 5.65 | 5.65 | 5.49 | 5.57 | 5.57 | -0.54% | 6,623,190 |
| Aug 4, 2026 | 5.64 | 5.70 | 5.57 | 5.60 | 5.60 | -0.71% | 7,693,450 |
| Aug 3, 2026 | 5.45 | 5.64 | 5.42 | 5.64 | 5.64 | 3.68% | 7,733,300 |
| Jul 31, 2026 | 5.31 | 5.45 | 5.23 | 5.44 | 5.44 | 2.84% | 7,566,058 |
| Jul 30, 2026 | 5.29 | 5.38 | 5.21 | 5.29 | 5.29 | -0.19% | 6,441,900 |
| Jul 29, 2026 | 5.18 | 5.31 | 5.15 | 5.30 | 5.30 | 2.51% | 7,391,794 |
| Jul 28, 2026 | 5.07 | 5.23 | 5.07 | 5.17 | 5.17 | 1.77% | 7,002,000 |
| Jul 27, 2026 | 4.89 | 5.10 | 4.89 | 5.08 | 5.08 | 3.04% | 6,386,869 |
| Jul 24, 2026 | 5.03 | 5.07 | 4.89 | 4.93 | 4.93 | -2.95% | 4,913,475 |
| Jul 23, 2026 | 4.90 | 5.09 | 4.86 | 5.08 | 5.08 | 3.67% | 6,746,023 |
| Jul 22, 2026 | 4.96 | 5.08 | 4.88 | 4.90 | 4.90 | -2.58% | 7,139,450 |
| Jul 21, 2026 | 5.14 | 5.14 | 4.93 | 5.03 | 5.03 | -1.37% | 10,220,720 |
| Jul 20, 2026 | 5.23 | 5.36 | 5.05 | 5.10 | 5.10 | -2.49% | 8,683,123 |
| Jul 17, 2026 | 5.35 | 5.48 | 5.15 | 5.23 | 5.23 | -2.79% | 8,156,900 |
| Jul 16, 2026 | 5.26 | 5.41 | 5.19 | 5.38 | 5.38 | 1.70% | 6,054,399 |
| Jul 15, 2026 | 5.20 | 5.30 | 5.15 | 5.29 | 5.29 | 1.54% | 6,010,000 |
| Jul 14, 2026 | 5.07 | 5.22 | 4.98 | 5.21 | 5.21 | 2.76% | 8,101,600 |
| Jul 13, 2026 | 5.18 | 5.22 | 5.05 | 5.07 | 5.07 | -2.12% | 8,008,200 |
| Jul 10, 2026 | 5.02 | 5.27 | 4.96 | 5.18 | 5.18 | 2.37% | 8,081,000 |
| Jul 9, 2026 | 5.04 | 5.15 | 4.96 | 5.06 | 5.06 | -0.59% | 5,954,000 |
| Jul 8, 2026 | 5.10 | 5.15 | 5.02 | 5.09 | 5.09 | -0.20% | 5,945,900 |
| Jul 7, 2026 | 5.28 | 5.30 | 5.10 | 5.10 | 5.10 | -3.41% | 6,755,650 |