Skip to main content
Shanghai Feilo Acoustics Co.,Ltd (SHA:600651)
China flag China · Delayed Price · Currency is CNY
7.44
-0.10 (-1.33%)
At close: Mar 9, 2026

SHA:600651 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.397.457.287.447.44-1.33%20,487,178
Mar 6, 20267.547.597.487.547.54-15,802,750
Mar 5, 20267.457.647.457.547.542.59%24,054,780
Mar 4, 20267.277.467.177.357.35-1.08%19,724,196
Mar 3, 20267.647.737.407.437.43-2.75%29,063,168
Mar 2, 20267.877.897.627.647.64-4.86%36,590,599
Feb 27, 20268.018.077.928.038.030.37%21,312,760
Feb 26, 20268.028.147.928.008.00-0.25%22,975,800
Feb 25, 20267.948.147.948.028.021.52%22,855,600
Feb 24, 20268.118.197.857.907.90-2.23%27,448,600
Feb 13, 20268.178.358.088.088.08-0.37%26,514,700
Feb 12, 20268.428.498.108.118.11-4.14%36,334,000
Feb 11, 20268.288.788.278.468.462.30%63,880,580
Feb 10, 20268.158.338.108.278.271.47%26,602,900
Feb 9, 20268.048.228.028.158.152.64%24,374,900
Feb 6, 20267.948.077.907.947.94-0.87%19,555,890
Feb 5, 20268.018.107.908.018.01-0.50%18,066,100
Feb 4, 20268.108.147.948.058.05-1.23%23,477,400
Feb 3, 20267.988.177.988.158.153.30%26,498,500
Feb 2, 20268.108.197.887.897.89-3.55%28,175,300
Jan 30, 20268.108.258.008.188.180.12%31,742,690
Jan 29, 20268.388.498.158.178.17-2.85%41,029,780
Jan 28, 20268.438.728.348.418.41-0.59%38,054,800
Jan 27, 20268.358.748.258.468.460.71%47,778,140
Jan 26, 20268.778.808.318.408.40-5.51%57,602,800
Jan 23, 20268.269.018.268.898.897.11%71,898,110
Jan 22, 20268.338.458.268.308.300.12%29,781,600
Jan 21, 20268.248.388.228.298.29-0.84%27,556,520
Jan 20, 20268.438.468.198.368.36-0.71%54,054,220
Jan 19, 20268.748.958.388.428.42-3.44%62,585,220
Jan 16, 20269.269.268.618.728.72-4.39%79,212,550
Jan 15, 20268.839.188.709.129.123.40%82,199,660
Jan 14, 20268.569.358.558.828.822.92%124,075,300
Jan 13, 20268.558.958.208.578.572.02%115,933,951
Jan 12, 20267.698.407.658.408.409.95%108,206,209
Jan 9, 20267.487.767.487.647.642.14%40,285,310
Jan 8, 20267.437.577.367.487.480.67%35,710,350
Jan 7, 20267.407.587.367.437.430.13%32,499,220
Jan 6, 20267.307.527.267.427.421.64%38,548,720
Jan 5, 20267.297.337.187.307.300.14%31,736,600
Dec 31, 20257.227.387.127.297.291.39%32,389,260
Dec 30, 20257.187.257.127.197.19-18,564,420
Dec 29, 20257.167.257.147.197.19-0.28%19,632,290
Dec 26, 20257.267.377.187.217.21-0.69%22,267,900
Dec 25, 20257.407.407.197.267.26-2.16%23,878,790
Dec 24, 20257.147.457.127.427.423.49%29,286,020
Dec 23, 20257.387.387.137.177.17-2.71%30,469,200
Dec 22, 20257.547.547.347.377.37-1.47%21,856,000
Dec 19, 20257.367.557.327.487.481.49%25,635,890
Dec 18, 20257.377.487.347.377.37-0.67%20,897,770
Dec 17, 20257.467.507.267.427.42-0.67%34,974,760
Dec 16, 20257.867.867.427.477.47-4.96%37,949,361
Dec 15, 20258.098.147.857.867.86-3.56%36,093,221
Dec 12, 20258.038.357.998.158.151.37%39,918,800
Dec 11, 20258.318.378.028.048.04-2.90%42,392,060
Dec 10, 20258.198.458.088.288.280.61%47,781,020
Dec 9, 20257.918.587.918.238.233.13%90,042,981
Dec 8, 20258.008.137.887.987.98-0.99%33,779,860
Dec 5, 20257.958.097.918.068.060.88%21,738,301
Dec 4, 20257.948.087.867.997.990.13%23,965,101
Dec 3, 20258.048.107.887.987.98-0.25%22,748,500
Dec 2, 20258.108.127.908.008.00-1.11%26,475,640
Dec 1, 20258.318.348.088.098.09-3.46%37,637,990
Nov 28, 20258.208.458.118.388.381.21%34,353,720
Nov 27, 20258.168.388.108.288.281.22%41,619,230
Nov 26, 20258.158.308.028.188.18-0.73%38,774,119
Nov 25, 20257.788.307.658.248.245.51%52,155,630
Nov 24, 20257.587.977.517.817.813.03%32,795,010
Nov 21, 20257.888.047.577.587.58-4.89%31,881,923
Nov 20, 20257.897.997.837.977.971.53%16,423,780
Nov 19, 20257.897.927.737.857.85-0.51%20,952,960
Nov 18, 20258.068.107.837.897.89-2.59%31,068,100
Nov 17, 20258.478.548.088.108.10-3.91%49,455,390
Nov 14, 20258.128.618.078.438.433.82%70,054,540
Nov 13, 20258.088.168.008.128.120.25%25,020,900
Nov 12, 20258.108.338.058.108.10-0.12%40,035,000
Nov 11, 20258.068.177.898.118.110.25%34,469,290
Nov 10, 20257.858.137.858.098.093.06%36,092,450
Nov 7, 20257.948.007.717.857.85-2.00%33,867,600
Nov 6, 20258.038.077.948.018.01-0.87%24,920,090
Nov 5, 20258.168.178.028.088.08-2.77%32,494,230
Nov 4, 20258.158.638.158.318.311.96%47,265,250
Nov 3, 20258.138.237.968.158.15-0.37%28,336,340
Oct 31, 20258.148.208.038.188.180.49%29,236,180
Oct 30, 20258.248.297.858.148.14-0.85%53,740,310
Oct 29, 20258.168.298.048.218.210.24%37,301,900
Oct 28, 20258.608.608.188.198.19-4.99%58,537,080
Oct 27, 20258.618.938.588.628.620.58%44,628,200
Oct 24, 20258.658.788.508.578.57-0.92%43,104,260
Oct 23, 20258.948.998.558.658.65-4.31%66,454,820
Oct 22, 20259.209.419.009.049.04-1.20%85,478,210
Oct 21, 20258.909.478.559.159.153.74%111,681,800
Oct 20, 20258.709.488.508.828.822.20%103,772,900
Oct 17, 20259.099.128.638.638.63-6.09%71,343,760
Oct 16, 20258.909.378.879.199.192.68%98,279,020
Oct 15, 20258.549.058.108.958.953.47%84,408,770
Oct 14, 20258.729.108.508.658.65-2.59%80,889,830
Oct 13, 20258.089.188.088.888.883.98%86,450,330
Oct 10, 20258.288.978.218.548.542.64%71,123,920
Oct 9, 20258.808.838.228.328.32-4.26%73,052,290