Jiangsu Feiliks International Logistics Inc. (SHE:300240)
China · Delayed Price · Currency is CNY 5.49
-0.17 (-3.00%)
At close: Oct 27, 2026
SHE:300240 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.64 | 5.76 | 5.45 | 5.49 | 5.49 | -3.00% | 6,622,300 |
| Oct 26, 2026 | 5.56 | 5.74 | 5.55 | 5.66 | 5.66 | 1.07% | 7,595,800 |
| Oct 23, 2026 | 5.55 | 5.61 | 5.27 | 5.60 | 5.60 | -0.18% | 10,985,549 |
| Oct 22, 2026 | 5.78 | 5.82 | 5.61 | 5.61 | 5.61 | -2.77% | 7,232,575 |
| Oct 21, 2026 | 5.92 | 5.98 | 5.73 | 5.77 | 5.77 | -2.04% | 8,572,560 |
| Oct 20, 2026 | 5.88 | 5.94 | 5.75 | 5.89 | 5.89 | -0.67% | 11,228,600 |
| Oct 19, 2026 | 6.05 | 6.09 | 5.80 | 5.93 | 5.93 | -3.10% | 10,679,255 |
| Oct 16, 2026 | 6.06 | 6.22 | 6.03 | 6.12 | 6.12 | 2.51% | 7,255,405 |
| Oct 15, 2026 | 6.05 | 6.10 | 5.95 | 5.97 | 5.97 | -2.77% | 7,125,549 |
| Oct 14, 2026 | 6.29 | 6.33 | 6.10 | 6.14 | 6.14 | -2.38% | 5,463,400 |
| Oct 13, 2026 | 6.10 | 6.32 | 6.01 | 6.29 | 6.29 | 1.94% | 7,238,037 |
| Oct 12, 2026 | 6.23 | 6.29 | 6.12 | 6.17 | 6.17 | -0.96% | 5,625,437 |
| Oct 9, 2026 | 6.25 | 6.26 | 6.05 | 6.23 | 6.23 | - | 6,780,700 |
| Oct 8, 2026 | 6.13 | 6.27 | 6.13 | 6.23 | 6.23 | 1.30% | 6,668,104 |
| Sep 30, 2026 | 6.17 | 6.23 | 6.11 | 6.15 | 6.15 | -0.32% | 4,046,700 |
| Sep 29, 2026 | 6.03 | 6.20 | 6.02 | 6.17 | 6.17 | 1.48% | 5,331,835 |
| Sep 28, 2026 | 6.15 | 6.15 | 6.02 | 6.08 | 6.08 | -0.33% | 5,266,061 |
| Sep 24, 2026 | 6.06 | 6.14 | 6.04 | 6.10 | 6.10 | 0.16% | 4,185,850 |
| Sep 23, 2026 | 6.19 | 6.19 | 6.04 | 6.09 | 6.09 | -1.77% | 6,706,400 |
| Sep 22, 2026 | 6.17 | 6.22 | 6.10 | 6.20 | 6.20 | 0.65% | 7,056,750 |
| Sep 21, 2026 | 6.02 | 6.18 | 5.99 | 6.16 | 6.16 | 2.33% | 6,970,700 |
| Sep 18, 2026 | 6.07 | 6.14 | 5.97 | 6.02 | 6.02 | -0.82% | 6,148,300 |
| Sep 17, 2026 | 5.98 | 6.09 | 5.89 | 6.07 | 6.07 | 0.66% | 6,614,534 |
| Sep 16, 2026 | 5.90 | 6.05 | 5.81 | 6.03 | 6.03 | 2.03% | 7,577,200 |
| Sep 15, 2026 | 6.05 | 6.11 | 5.90 | 5.91 | 5.91 | -3.11% | 5,197,300 |
| 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 |