Jiangsu Feiliks International Logistics Inc. (SHE:300240)
China · Delayed Price · Currency is CNY 6.09
-0.13 (-2.09%)
May 27, 2026, 4:00 PM EDT
SHE:300240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.18 | 6.21 | 6.01 | 6.09 | 6.09 | -2.09% | 8,368,100 |
| May 26, 2026 | 6.17 | 6.26 | 6.10 | 6.22 | 6.22 | 0.48% | 11,869,700 |
| May 25, 2026 | 6.47 | 6.53 | 6.13 | 6.19 | 6.19 | -4.03% | 12,269,050 |
| May 22, 2026 | 6.52 | 6.68 | 6.32 | 6.45 | 6.45 | 1.57% | 9,991,050 |
| May 21, 2026 | 6.60 | 6.76 | 6.35 | 6.35 | 6.35 | -3.50% | 8,791,100 |
| May 20, 2026 | 6.71 | 6.71 | 6.55 | 6.58 | 6.58 | -2.08% | 5,152,050 |
| May 19, 2026 | 6.61 | 6.78 | 6.60 | 6.72 | 6.72 | 1.51% | 7,030,350 |
| May 18, 2026 | 6.62 | 6.65 | 6.51 | 6.62 | 6.62 | 0.46% | 6,530,550 |
| May 15, 2026 | 6.65 | 6.71 | 6.56 | 6.59 | 6.59 | -1.05% | 6,544,800 |
| May 14, 2026 | 6.84 | 6.84 | 6.65 | 6.66 | 6.66 | -1.91% | 6,229,435 |
| May 13, 2026 | 6.78 | 6.82 | 6.71 | 6.79 | 6.79 | 0.59% | 5,692,800 |
| May 12, 2026 | 6.94 | 6.96 | 6.74 | 6.75 | 6.75 | -2.88% | 5,740,694 |
| May 11, 2026 | 6.99 | 7.02 | 6.85 | 6.95 | 6.95 | -0.14% | 6,368,200 |
| May 8, 2026 | 6.94 | 6.98 | 6.90 | 6.96 | 6.96 | 0.29% | 6,008,600 |
| May 7, 2026 | 6.92 | 7.04 | 6.92 | 6.94 | 6.94 | 0.14% | 7,002,600 |
| May 6, 2026 | 6.99 | 6.99 | 6.88 | 6.93 | 6.93 | -0.14% | 7,820,453 |
| Apr 30, 2026 | 6.93 | 7.01 | 6.86 | 6.94 | 6.94 | 0.14% | 6,188,000 |
| Apr 29, 2026 | 6.80 | 6.99 | 6.74 | 6.93 | 6.93 | 2.06% | 9,295,500 |
| Apr 28, 2026 | 6.76 | 6.87 | 6.70 | 6.79 | 6.79 | - | 8,195,800 |
| Apr 27, 2026 | 6.69 | 6.83 | 6.50 | 6.79 | 6.79 | 2.57% | 10,234,300 |
| Apr 24, 2026 | 6.44 | 6.68 | 6.43 | 6.62 | 6.62 | 2.48% | 12,718,000 |
| Apr 23, 2026 | 6.80 | 6.95 | 6.33 | 6.46 | 6.46 | -7.18% | 20,404,500 |
| Apr 22, 2026 | 7.05 | 7.08 | 6.92 | 6.96 | 6.96 | -1.42% | 6,986,100 |
| Apr 21, 2026 | 7.03 | 7.14 | 7.00 | 7.06 | 7.06 | -0.14% | 8,369,600 |
| Apr 20, 2026 | 7.03 | 7.11 | 7.00 | 7.07 | 7.07 | 0.57% | 6,063,153 |
| Apr 17, 2026 | 7.09 | 7.11 | 6.98 | 7.03 | 7.03 | -1.26% | 6,510,800 |
| Apr 16, 2026 | 6.95 | 7.14 | 6.90 | 7.12 | 7.12 | 3.04% | 8,626,900 |
| Apr 15, 2026 | 7.01 | 7.04 | 6.90 | 6.91 | 6.91 | -0.43% | 4,838,900 |
| Apr 14, 2026 | 7.05 | 7.05 | 6.85 | 6.94 | 6.94 | -0.57% | 6,950,900 |
| Apr 13, 2026 | 7.02 | 7.08 | 6.91 | 6.98 | 6.98 | -1.13% | 5,437,100 |
| Apr 10, 2026 | 7.06 | 7.13 | 7.02 | 7.06 | 7.06 | 1.58% | 5,335,300 |
| Apr 9, 2026 | 7.13 | 7.18 | 6.95 | 6.95 | 6.95 | -3.34% | 6,798,603 |
| Apr 8, 2026 | 7.11 | 7.19 | 7.02 | 7.19 | 7.19 | 3.90% | 6,580,300 |
| Apr 7, 2026 | 6.70 | 6.94 | 6.69 | 6.92 | 6.92 | 3.28% | 7,781,525 |
| Apr 3, 2026 | 6.99 | 6.99 | 6.67 | 6.70 | 6.70 | -3.60% | 6,896,000 |
| Apr 2, 2026 | 7.07 | 7.13 | 6.88 | 6.95 | 6.95 | -1.70% | 6,325,000 |
| Apr 1, 2026 | 7.12 | 7.20 | 7.01 | 7.07 | 7.07 | 0.57% | 5,469,700 |
| Mar 31, 2026 | 7.12 | 7.23 | 7.00 | 7.03 | 7.03 | -1.13% | 6,423,400 |
| Mar 30, 2026 | 6.99 | 7.14 | 6.93 | 7.11 | 7.11 | 0.28% | 5,796,400 |
| Mar 27, 2026 | 6.90 | 7.12 | 6.81 | 7.09 | 7.09 | 1.87% | 6,550,400 |
| Mar 26, 2026 | 7.00 | 7.16 | 6.93 | 6.96 | 6.96 | -1.14% | 6,382,625 |
| Mar 25, 2026 | 6.94 | 7.09 | 6.93 | 7.04 | 7.04 | 1.59% | 7,935,400 |
| Mar 24, 2026 | 6.73 | 6.96 | 6.60 | 6.93 | 6.93 | 5.16% | 13,692,580 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.54 | 6.59 | 6.59 | -6.79% | 13,591,500 |
| Mar 20, 2026 | 7.31 | 7.39 | 7.07 | 7.07 | 7.07 | -3.42% | 9,163,100 |
| Mar 19, 2026 | 7.46 | 7.53 | 7.29 | 7.32 | 7.32 | -3.17% | 7,114,300 |
| Mar 18, 2026 | 7.47 | 7.56 | 7.37 | 7.56 | 7.56 | 1.89% | 7,722,604 |
| Mar 17, 2026 | 7.64 | 7.65 | 7.40 | 7.42 | 7.42 | -2.37% | 8,139,000 |
| Mar 16, 2026 | 7.57 | 7.67 | 7.51 | 7.60 | 7.60 | 0.53% | 9,910,325 |
| Mar 13, 2026 | 7.65 | 7.77 | 7.54 | 7.56 | 7.56 | -1.56% | 10,399,170 |