Shanghai Flyco Electrical Appliance Co., Ltd. (SHA:603868)
China
· Delayed Price · Currency is CNY 36.20
+0.04 (0.11%)
At close: Mar 9, 2026
SHA:603868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.75 | 36.35 | 35.37 | 36.20 | 36.20 | 0.11% | 730,000 |
| Mar 6, 2026 | 35.59 | 36.19 | 35.55 | 36.16 | 36.16 | 1.09% | 644,500 |
| Mar 5, 2026 | 35.55 | 36.27 | 35.19 | 35.77 | 35.77 | 1.71% | 1,287,000 |
| Mar 4, 2026 | 35.48 | 35.59 | 34.72 | 35.17 | 35.17 | -1.21% | 1,330,940 |
| Mar 3, 2026 | 35.99 | 36.68 | 35.44 | 35.60 | 35.60 | -1.11% | 1,059,393 |
| Mar 2, 2026 | 35.68 | 36.50 | 35.41 | 36.00 | 36.00 | -0.41% | 1,238,000 |
| Feb 27, 2026 | 36.22 | 36.59 | 36.01 | 36.15 | 36.15 | -0.60% | 788,097 |
| Feb 26, 2026 | 37.37 | 37.37 | 36.21 | 36.37 | 36.37 | -2.18% | 1,293,000 |
| Feb 25, 2026 | 37.06 | 37.36 | 36.93 | 37.18 | 37.18 | 0.32% | 897,593 |
| Feb 24, 2026 | 37.02 | 37.20 | 36.83 | 37.06 | 37.06 | 0.79% | 782,500 |
| Feb 13, 2026 | 37.00 | 37.28 | 36.77 | 36.77 | 36.77 | -0.62% | 947,043 |
| Feb 12, 2026 | 37.98 | 37.98 | 37.00 | 37.00 | 37.00 | -1.12% | 1,028,167 |
| Feb 11, 2026 | 38.68 | 38.68 | 37.26 | 37.42 | 37.42 | -3.26% | 1,844,095 |
| Feb 10, 2026 | 38.56 | 39.18 | 38.35 | 38.68 | 38.68 | 0.29% | 974,695 |
| Feb 9, 2026 | 38.32 | 38.88 | 38.00 | 38.57 | 38.57 | 0.52% | 1,210,141 |
| Feb 6, 2026 | 39.00 | 39.00 | 38.21 | 38.37 | 38.37 | -1.62% | 993,200 |
| Feb 5, 2026 | 38.48 | 39.18 | 38.40 | 39.00 | 39.00 | 1.22% | 1,588,872 |
| Feb 4, 2026 | 39.06 | 39.18 | 37.92 | 38.53 | 38.53 | -1.71% | 1,716,707 |
| Feb 3, 2026 | 38.20 | 39.80 | 38.19 | 39.20 | 39.20 | 2.54% | 2,333,893 |
| Feb 2, 2026 | 38.22 | 38.86 | 38.05 | 38.23 | 38.23 | -0.31% | 1,683,400 |
| Jan 30, 2026 | 38.12 | 39.00 | 37.83 | 38.35 | 38.35 | 0.42% | 1,941,600 |
| Jan 29, 2026 | 37.86 | 38.60 | 37.36 | 38.19 | 38.19 | 0.87% | 1,201,224 |
| Jan 28, 2026 | 38.60 | 38.60 | 37.73 | 37.86 | 37.86 | -1.46% | 1,000,600 |
| Jan 27, 2026 | 38.00 | 38.83 | 37.45 | 38.42 | 38.42 | 0.97% | 1,752,693 |
| Jan 26, 2026 | 38.16 | 38.35 | 37.66 | 38.05 | 38.05 | -0.29% | 1,227,100 |
| Jan 23, 2026 | 38.38 | 38.48 | 37.89 | 38.16 | 38.16 | -0.18% | 1,469,977 |
| Jan 22, 2026 | 37.99 | 38.62 | 37.80 | 38.23 | 38.23 | 0.61% | 1,426,582 |
| Jan 21, 2026 | 38.38 | 38.49 | 37.29 | 38.00 | 38.00 | -0.73% | 2,222,500 |
| Jan 20, 2026 | 38.88 | 39.05 | 38.00 | 38.28 | 38.28 | -1.14% | 2,572,900 |
| Jan 19, 2026 | 38.25 | 38.79 | 37.73 | 38.72 | 38.72 | -0.15% | 2,080,000 |
| Jan 16, 2026 | 39.00 | 39.27 | 37.85 | 38.78 | 38.78 | 0.05% | 2,186,300 |
| Jan 15, 2026 | 39.58 | 39.87 | 38.65 | 38.76 | 38.76 | -2.07% | 2,964,411 |
| Jan 14, 2026 | 41.10 | 41.48 | 39.50 | 39.58 | 39.58 | -4.70% | 4,806,273 |
| Jan 13, 2026 | 41.81 | 42.04 | 40.70 | 41.53 | 41.53 | -0.17% | 2,143,877 |
| Jan 12, 2026 | 41.99 | 42.28 | 40.50 | 41.60 | 41.60 | -0.74% | 3,258,105 |
| Jan 9, 2026 | 42.83 | 45.00 | 41.81 | 41.91 | 41.91 | -2.26% | 4,035,900 |
| Jan 8, 2026 | 42.29 | 43.63 | 42.03 | 42.88 | 42.88 | 1.40% | 2,740,248 |
| Jan 7, 2026 | 42.02 | 42.45 | 41.37 | 42.29 | 42.29 | 0.50% | 1,934,501 |
| Jan 6, 2026 | 42.03 | 42.77 | 41.37 | 42.08 | 42.08 | 0.10% | 2,705,347 |
| Jan 5, 2026 | 42.86 | 43.05 | 41.48 | 42.04 | 42.04 | -2.87% | 3,600,871 |
| Dec 31, 2025 | 40.38 | 43.56 | 40.38 | 43.28 | 43.28 | 7.13% | 6,349,253 |
| Dec 30, 2025 | 41.30 | 41.51 | 39.40 | 40.40 | 40.40 | -2.58% | 5,122,224 |
| Dec 29, 2025 | 42.05 | 42.05 | 40.58 | 41.47 | 41.47 | 0.36% | 3,919,090 |
| Dec 26, 2025 | 39.99 | 42.00 | 39.39 | 41.32 | 41.32 | 4.05% | 6,178,621 |
| Dec 25, 2025 | 37.63 | 40.62 | 37.51 | 39.71 | 39.71 | 5.50% | 5,241,833 |
| Dec 24, 2025 | 36.62 | 37.88 | 36.17 | 37.64 | 37.64 | 2.76% | 4,078,234 |
| Dec 23, 2025 | 36.76 | 37.82 | 36.49 | 36.63 | 36.63 | 0.38% | 5,736,054 |
| Dec 22, 2025 | 33.35 | 36.49 | 33.28 | 36.49 | 36.49 | 10.01% | 5,585,352 |
| Dec 19, 2025 | 33.20 | 33.30 | 32.92 | 33.17 | 33.17 | 0.15% | 788,389 |
| Dec 18, 2025 | 33.12 | 33.27 | 33.01 | 33.12 | 33.12 | 0.03% | 558,343 |
| Dec 17, 2025 | 32.77 | 33.45 | 32.66 | 33.11 | 33.11 | 1.38% | 979,466 |
| Dec 16, 2025 | 33.22 | 33.32 | 32.60 | 32.66 | 32.66 | -1.83% | 1,217,130 |
| Dec 15, 2025 | 33.18 | 33.45 | 32.90 | 33.27 | 33.27 | 0.27% | 1,145,356 |
| Dec 12, 2025 | 34.28 | 34.28 | 33.18 | 33.18 | 33.18 | -2.95% | 1,975,201 |
| Dec 11, 2025 | 35.00 | 35.06 | 34.16 | 34.19 | 34.19 | -2.31% | 1,071,927 |
| Dec 10, 2025 | 34.82 | 35.02 | 34.66 | 35.00 | 35.00 | 0.55% | 446,236 |
| Dec 9, 2025 | 34.94 | 35.18 | 34.72 | 34.81 | 34.81 | -0.60% | 396,145 |
| Dec 8, 2025 | 34.81 | 35.10 | 34.68 | 35.02 | 35.02 | 0.40% | 553,076 |
| Dec 5, 2025 | 34.67 | 34.93 | 34.27 | 34.88 | 34.88 | 0.58% | 550,693 |
| Dec 4, 2025 | 35.12 | 35.20 | 34.67 | 34.68 | 34.68 | -1.25% | 524,000 |
| Dec 3, 2025 | 35.16 | 35.22 | 34.95 | 35.12 | 35.12 | -0.11% | 452,497 |
| Dec 2, 2025 | 35.32 | 35.32 | 35.01 | 35.16 | 35.16 | -0.17% | 436,100 |
| Dec 1, 2025 | 35.07 | 35.38 | 34.94 | 35.22 | 35.22 | 0.43% | 688,596 |
| Nov 28, 2025 | 35.11 | 35.25 | 34.82 | 35.07 | 35.07 | -0.17% | 482,000 |
| Nov 27, 2025 | 35.21 | 35.39 | 35.07 | 35.13 | 35.13 | -0.14% | 452,200 |
| Nov 26, 2025 | 35.64 | 35.78 | 35.15 | 35.18 | 35.18 | -1.12% | 517,308 |
| Nov 25, 2025 | 35.38 | 35.80 | 35.20 | 35.58 | 35.58 | 0.68% | 733,070 |
| Nov 24, 2025 | 35.00 | 35.45 | 34.96 | 35.34 | 35.34 | 0.94% | 774,544 |
| Nov 21, 2025 | 35.78 | 36.25 | 34.87 | 35.01 | 35.01 | -2.64% | 1,164,300 |
| Nov 20, 2025 | 35.97 | 36.20 | 35.84 | 35.96 | 35.96 | 0.33% | 661,500 |
| Nov 19, 2025 | 36.29 | 36.40 | 35.81 | 35.84 | 35.84 | -1.24% | 596,993 |
| Nov 18, 2025 | 36.53 | 36.66 | 36.13 | 36.29 | 36.29 | -0.66% | 581,450 |
| Nov 17, 2025 | 36.88 | 36.91 | 36.42 | 36.53 | 36.53 | -0.95% | 750,624 |
| Nov 14, 2025 | 36.68 | 37.30 | 36.68 | 36.88 | 36.88 | 0.19% | 921,380 |
| Nov 13, 2025 | 36.48 | 36.85 | 36.38 | 36.81 | 36.81 | 0.38% | 916,603 |
| Nov 12, 2025 | 36.44 | 36.88 | 36.37 | 36.67 | 36.67 | 0.52% | 976,377 |
| Nov 11, 2025 | 36.44 | 36.56 | 36.04 | 36.48 | 36.48 | 0.14% | 725,156 |
| Nov 10, 2025 | 36.00 | 36.49 | 35.78 | 36.43 | 36.43 | 1.90% | 1,269,557 |
| Nov 7, 2025 | 35.73 | 35.88 | 35.51 | 35.75 | 35.75 | 0.06% | 494,599 |
| Nov 6, 2025 | 35.70 | 35.78 | 35.42 | 35.73 | 35.73 | 0.03% | 581,721 |
| Nov 5, 2025 | 35.40 | 35.72 | 35.24 | 35.72 | 35.72 | 0.48% | 657,422 |
| Nov 4, 2025 | 35.88 | 36.04 | 35.30 | 35.55 | 35.55 | -1.20% | 996,710 |
| Nov 3, 2025 | 36.03 | 36.13 | 35.70 | 35.98 | 35.98 | -0.14% | 881,043 |
| Oct 31, 2025 | 35.74 | 36.10 | 35.71 | 36.03 | 36.03 | 0.90% | 750,561 |
| Oct 30, 2025 | 36.00 | 36.18 | 35.70 | 35.71 | 35.71 | -1.08% | 871,684 |
| Oct 29, 2025 | 36.00 | 36.53 | 35.88 | 36.10 | 36.10 | -0.52% | 752,900 |
| Oct 28, 2025 | 37.94 | 38.14 | 36.14 | 36.29 | 36.29 | -0.55% | 1,454,250 |
| Oct 27, 2025 | 36.22 | 36.83 | 36.00 | 36.49 | 36.49 | 1.19% | 955,400 |
| Oct 24, 2025 | 35.85 | 36.19 | 35.81 | 36.06 | 36.06 | 0.59% | 719,460 |
| Oct 23, 2025 | 35.90 | 36.08 | 35.43 | 35.85 | 35.85 | 0.25% | 859,263 |
| Oct 22, 2025 | 36.07 | 36.07 | 35.42 | 35.76 | 35.76 | -0.36% | 525,594 |
| Oct 21, 2025 | 35.81 | 36.06 | 35.69 | 35.89 | 35.89 | 0.34% | 524,730 |
| Oct 20, 2025 | 35.96 | 36.40 | 35.50 | 35.77 | 35.77 | -0.50% | 950,015 |
| Oct 17, 2025 | 36.86 | 36.86 | 35.92 | 35.95 | 35.95 | -1.64% | 626,300 |
| Oct 16, 2025 | 36.51 | 36.76 | 36.35 | 36.55 | 36.55 | - | 632,594 |
| Oct 15, 2025 | 36.21 | 36.85 | 35.95 | 36.55 | 36.55 | 0.97% | 1,084,779 |
| Oct 14, 2025 | 35.78 | 36.20 | 35.78 | 36.20 | 36.20 | 1.17% | 828,555 |
| Oct 13, 2025 | 35.51 | 36.06 | 35.06 | 35.78 | 35.78 | -1.05% | 902,733 |
| Oct 10, 2025 | 35.90 | 36.27 | 35.81 | 36.16 | 36.16 | 0.64% | 928,246 |
| Oct 9, 2025 | 35.47 | 35.95 | 35.11 | 35.93 | 35.93 | 1.33% | 1,132,200 |