Jiangsu Feiliks International Logistics Inc. (SHE:300240)
China · Delayed Price · Currency is CNY 5.39
0.00 (0.00%)
At close: Jun 18, 2026
SHE:300240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.60 | 6.76 | 6.35 | 6.35 | 6.33 | -3.50% | 8,791,100 |
| May 20, 2026 | 6.71 | 6.71 | 6.55 | 6.58 | 6.56 | -2.08% | 5,152,050 |
| May 19, 2026 | 6.61 | 6.78 | 6.60 | 6.72 | 6.70 | 1.51% | 7,030,350 |
| May 18, 2026 | 6.62 | 6.65 | 6.51 | 6.62 | 6.60 | 0.46% | 6,530,550 |
| May 15, 2026 | 6.65 | 6.71 | 6.56 | 6.59 | 6.57 | -1.05% | 6,544,800 |
| May 14, 2026 | 6.84 | 6.84 | 6.65 | 6.66 | 6.64 | -1.91% | 6,229,435 |
| May 13, 2026 | 6.78 | 6.82 | 6.71 | 6.79 | 6.77 | 0.59% | 5,692,800 |
| May 12, 2026 | 6.94 | 6.96 | 6.74 | 6.75 | 6.73 | -2.88% | 5,740,694 |
| May 11, 2026 | 6.99 | 7.02 | 6.85 | 6.95 | 6.93 | -0.14% | 6,368,200 |
| May 8, 2026 | 6.94 | 6.98 | 6.90 | 6.96 | 6.94 | 0.29% | 6,008,600 |
| May 7, 2026 | 6.92 | 7.04 | 6.92 | 6.94 | 6.92 | 0.14% | 7,002,600 |
| May 6, 2026 | 6.99 | 6.99 | 6.88 | 6.93 | 6.91 | -0.14% | 7,820,453 |
| Apr 30, 2026 | 6.93 | 7.01 | 6.86 | 6.94 | 6.92 | 0.14% | 6,188,000 |
| Apr 29, 2026 | 6.80 | 6.99 | 6.74 | 6.93 | 6.91 | 2.06% | 9,295,500 |
| Apr 28, 2026 | 6.76 | 6.87 | 6.70 | 6.79 | 6.77 | - | 8,195,800 |
| Apr 27, 2026 | 6.69 | 6.83 | 6.50 | 6.79 | 6.77 | 2.57% | 10,234,300 |
| Apr 24, 2026 | 6.44 | 6.68 | 6.43 | 6.62 | 6.60 | 2.48% | 12,718,000 |
| Apr 23, 2026 | 6.80 | 6.95 | 6.33 | 6.46 | 6.44 | -7.18% | 20,404,500 |
| Apr 22, 2026 | 7.05 | 7.08 | 6.92 | 6.96 | 6.94 | -1.42% | 6,986,100 |
| Apr 21, 2026 | 7.03 | 7.14 | 7.00 | 7.06 | 7.03 | -0.14% | 8,369,600 |
| Apr 20, 2026 | 7.03 | 7.11 | 7.00 | 7.07 | 7.04 | 0.57% | 6,063,153 |
| Apr 17, 2026 | 7.09 | 7.11 | 6.98 | 7.03 | 7.00 | -1.26% | 6,510,800 |
| Apr 16, 2026 | 6.95 | 7.14 | 6.90 | 7.12 | 7.09 | 3.04% | 8,626,900 |
| Apr 15, 2026 | 7.01 | 7.04 | 6.90 | 6.91 | 6.89 | -0.43% | 4,838,900 |
| Apr 14, 2026 | 7.05 | 7.05 | 6.85 | 6.94 | 6.92 | -0.57% | 6,950,900 |
| Apr 13, 2026 | 7.02 | 7.08 | 6.91 | 6.98 | 6.95 | -1.13% | 5,437,100 |
| Apr 10, 2026 | 7.06 | 7.13 | 7.02 | 7.06 | 7.03 | 1.58% | 5,335,300 |
| Apr 9, 2026 | 7.13 | 7.18 | 6.95 | 6.95 | 6.93 | -3.34% | 6,798,603 |
| Apr 8, 2026 | 7.11 | 7.19 | 7.02 | 7.19 | 7.16 | 3.90% | 6,580,300 |
| Apr 7, 2026 | 6.70 | 6.94 | 6.69 | 6.92 | 6.90 | 3.28% | 7,781,525 |