Skip to main content
Shanghai Feilo Acoustics Co.,Ltd (SHA:600651)
China flag China · Delayed Price · Currency is CNY
6.61
+0.11 (1.69%)
Apr 29, 2026, 3:00 PM CST

SHA:600651 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.466.626.446.58-1.23%5,133,898
Apr 28, 20266.656.666.456.506.50-2.55%15,747,499
Apr 27, 20266.596.696.566.676.670.91%12,607,101
Apr 24, 20266.656.696.536.616.61-1.05%16,010,600
Apr 23, 20266.846.856.636.686.68-2.48%21,526,101
Apr 22, 20266.926.956.836.856.85-1.01%18,449,801
Apr 21, 20266.797.136.766.926.922.06%33,558,300
Apr 20, 20266.826.946.776.786.78-1.02%20,682,840
Apr 17, 20266.766.866.706.856.850.59%13,249,374
Apr 16, 20266.776.846.696.816.811.04%15,958,977
Apr 15, 20266.856.906.726.746.74-1.32%14,783,200
Apr 14, 20266.956.996.786.836.83-1.44%20,044,401
Apr 13, 20266.977.086.876.936.93-1.56%23,689,900
Apr 10, 20267.217.347.047.047.04-0.56%20,447,700
Apr 9, 20267.027.196.967.087.08-2.61%25,559,980
Apr 8, 20267.207.287.167.277.272.39%28,308,610
Apr 7, 20267.287.307.057.107.10-2.87%29,468,800
Apr 3, 20266.917.486.827.317.315.64%53,711,693
Apr 2, 20267.047.046.886.926.92-1.70%13,693,400
Apr 1, 20267.057.076.957.047.041.44%15,435,900
Mar 31, 20267.057.156.946.946.94-1.42%16,924,230
Mar 30, 20266.967.126.937.047.04-1.81%19,426,800
Mar 27, 20266.997.216.947.177.171.13%21,052,100
Mar 26, 20266.927.326.877.097.092.31%38,662,150
Mar 25, 20266.876.976.866.936.930.87%15,539,800
Mar 24, 20266.756.886.686.876.873.93%24,724,500
Mar 23, 20267.007.026.566.616.61-7.16%32,961,200
Mar 20, 20267.177.227.047.127.12-0.56%21,668,720
Mar 19, 20267.217.247.117.167.16-1.78%17,897,590
Mar 18, 20267.287.397.217.297.290.55%14,620,000
Mar 17, 20267.347.397.257.257.25-1.36%14,569,600
Mar 16, 20267.247.357.217.357.351.10%13,537,100
Mar 13, 20267.357.407.257.277.27-1.22%15,184,530
Mar 12, 20267.487.547.337.367.36-2.00%14,581,110
Mar 11, 20267.607.677.487.517.51-1.05%16,488,219
Mar 10, 20267.507.637.487.597.592.02%17,766,490
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