Jiangsu Feiliks International Logistics Inc. (SHE:300240)
China · Delayed Price · Currency is CNY 5.44
+0.15 (2.84%)
At close: Jul 31, 2026
SHE:300240 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 5.31 | 5.42 | 5.27 | 5.28 | 5.28 | -0.56% | 8,401,700 |
| Jul 3, 2026 | 5.29 | 5.35 | 5.20 | 5.31 | 5.31 | 0.38% | 8,097,066 |
| Jul 2, 2026 | 5.22 | 5.42 | 5.19 | 5.29 | 5.29 | 0.57% | 11,409,575 |
| Jul 1, 2026 | 5.02 | 5.35 | 5.02 | 5.26 | 5.26 | 5.41% | 14,174,000 |
| Jun 30, 2026 | 5.00 | 5.08 | 4.93 | 4.99 | 4.99 | -1.19% | 6,146,100 |
| Jun 29, 2026 | 5.04 | 5.09 | 4.86 | 5.05 | 5.05 | -0.20% | 7,802,650 |
| Jun 26, 2026 | 5.12 | 5.15 | 4.98 | 5.06 | 5.06 | -2.13% | 7,014,300 |
| Jun 25, 2026 | 5.29 | 5.30 | 5.13 | 5.17 | 5.17 | -2.27% | 7,522,386 |
| Jun 24, 2026 | 5.50 | 5.53 | 5.23 | 5.29 | 5.29 | -3.64% | 7,578,200 |
| Jun 23, 2026 | 5.44 | 5.59 | 5.38 | 5.49 | 5.49 | 0.92% | 8,178,600 |
| Jun 22, 2026 | 5.33 | 5.44 | 5.17 | 5.44 | 5.44 | 0.93% | 8,728,400 |
| Jun 18, 2026 | 5.36 | 5.42 | 5.26 | 5.39 | 5.39 | - | 5,995,323 |
| Jun 17, 2026 | 5.54 | 5.57 | 5.36 | 5.39 | 5.39 | -3.58% | 7,528,850 |
| Jun 16, 2026 | 5.56 | 5.62 | 5.39 | 5.59 | 5.59 | 0.54% | 8,938,850 |
| Jun 15, 2026 | 5.63 | 5.95 | 5.54 | 5.58 | 5.56 | 0.36% | 10,736,000 |
| Jun 12, 2026 | 5.50 | 5.58 | 5.39 | 5.56 | 5.54 | 2.58% | 7,124,100 |
| Jun 11, 2026 | 5.55 | 5.58 | 5.36 | 5.42 | 5.40 | -2.87% | 7,866,600 |
| Jun 10, 2026 | 5.62 | 5.67 | 5.45 | 5.58 | 5.56 | -1.24% | 7,135,500 |
| Jun 9, 2026 | 5.66 | 5.76 | 5.57 | 5.65 | 5.63 | 0.18% | 6,009,687 |
| Jun 8, 2026 | 5.73 | 5.87 | 5.54 | 5.64 | 5.62 | -3.26% | 7,373,400 |
| Jun 5, 2026 | 5.76 | 5.91 | 5.68 | 5.83 | 5.81 | 1.22% | 8,143,000 |
| Jun 4, 2026 | 5.86 | 5.94 | 5.71 | 5.76 | 5.74 | -2.37% | 7,309,803 |
| Jun 3, 2026 | 5.99 | 6.00 | 5.83 | 5.90 | 5.88 | -1.67% | 7,154,786 |
| Jun 2, 2026 | 6.17 | 6.20 | 5.95 | 6.00 | 5.98 | -2.91% | 8,169,300 |
| Jun 1, 2026 | 5.88 | 6.20 | 5.85 | 6.18 | 6.16 | 4.39% | 9,634,700 |
| May 29, 2026 | 6.10 | 6.12 | 5.89 | 5.92 | 5.90 | -3.27% | 6,733,222 |
| May 28, 2026 | 6.12 | 6.15 | 5.93 | 6.12 | 6.10 | 0.49% | 8,217,600 |
| May 27, 2026 | 6.18 | 6.21 | 6.01 | 6.09 | 6.07 | -2.09% | 8,368,100 |
| May 26, 2026 | 6.17 | 6.26 | 6.10 | 6.22 | 6.20 | 0.48% | 11,869,700 |
| May 25, 2026 | 6.47 | 6.53 | 6.13 | 6.19 | 6.17 | -4.03% | 12,269,050 |
| May 22, 2026 | 6.52 | 6.68 | 6.32 | 6.45 | 6.43 | 1.57% | 9,991,050 |