Shenzhen Feima International Supply Chain Co., Ltd. (SHE:002210)
China
· Delayed Price · Currency is CNY 3.030
-0.030 (-0.98%)
Mar 9, 2026, 3:04 PM CST
SHE:002210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.02 | 3.07 | 2.99 | 3.03 | 3.03 | -0.98% | 55,667,230 |
| Mar 6, 2026 | 3.03 | 3.07 | 3.00 | 3.06 | 3.06 | 0.33% | 38,929,860 |
| Mar 5, 2026 | 3.03 | 3.08 | 3.00 | 3.05 | 3.05 | 2.01% | 59,603,013 |
| Mar 4, 2026 | 2.97 | 3.02 | 2.90 | 2.99 | 2.99 | -0.66% | 54,508,760 |
| Mar 3, 2026 | 3.12 | 3.16 | 3.01 | 3.01 | 3.01 | -3.53% | 76,633,570 |
| Mar 2, 2026 | 3.21 | 3.24 | 3.10 | 3.12 | 3.12 | -4.59% | 93,968,750 |
| Feb 27, 2026 | 3.24 | 3.28 | 3.23 | 3.27 | 3.27 | 1.24% | 58,223,300 |
| Feb 26, 2026 | 3.32 | 3.32 | 3.21 | 3.23 | 3.23 | -1.82% | 65,746,800 |
| Feb 25, 2026 | 3.23 | 3.33 | 3.21 | 3.29 | 3.29 | 1.86% | 94,492,090 |
| Feb 24, 2026 | 3.16 | 3.25 | 3.16 | 3.23 | 3.23 | 2.22% | 75,672,770 |
| Feb 13, 2026 | 3.15 | 3.18 | 3.13 | 3.16 | 3.16 | 1.28% | 47,899,060 |
| Feb 12, 2026 | 3.20 | 3.21 | 3.12 | 3.12 | 3.12 | -2.80% | 68,001,520 |
| Feb 11, 2026 | 3.28 | 3.30 | 3.20 | 3.21 | 3.21 | -3.02% | 101,892,852 |
| Feb 10, 2026 | 3.20 | 3.38 | 3.18 | 3.31 | 3.31 | 3.76% | 172,605,600 |
| Feb 9, 2026 | 3.19 | 3.23 | 3.18 | 3.19 | 3.19 | 0.31% | 47,504,830 |
| Feb 6, 2026 | 3.12 | 3.19 | 3.11 | 3.18 | 3.18 | 1.27% | 63,728,140 |
| Feb 5, 2026 | 3.15 | 3.22 | 3.13 | 3.14 | 3.14 | -0.63% | 66,481,910 |
| Feb 4, 2026 | 3.13 | 3.17 | 3.11 | 3.16 | 3.16 | 0.64% | 67,405,785 |
| Feb 3, 2026 | 3.10 | 3.14 | 3.07 | 3.14 | 3.14 | 1.95% | 56,085,330 |
| Feb 2, 2026 | 3.14 | 3.18 | 3.07 | 3.08 | 3.08 | -2.22% | 59,141,220 |
| Jan 30, 2026 | 3.10 | 3.16 | 3.09 | 3.15 | 3.15 | 1.29% | 72,368,290 |
| Jan 29, 2026 | 3.10 | 3.17 | 3.08 | 3.11 | 3.11 | - | 66,394,020 |
| Jan 28, 2026 | 3.14 | 3.15 | 3.10 | 3.11 | 3.11 | -1.27% | 51,759,450 |
| Jan 27, 2026 | 3.18 | 3.20 | 3.10 | 3.15 | 3.15 | -1.25% | 72,476,430 |
| Jan 26, 2026 | 3.32 | 3.34 | 3.17 | 3.19 | 3.19 | -4.49% | 119,110,600 |
| Jan 23, 2026 | 3.28 | 3.35 | 3.27 | 3.34 | 3.34 | 1.83% | 78,808,850 |
| Jan 22, 2026 | 3.23 | 3.29 | 3.20 | 3.28 | 3.28 | 1.55% | 87,627,647 |
| Jan 21, 2026 | 3.21 | 3.24 | 3.16 | 3.23 | 3.23 | 0.31% | 67,099,700 |
| Jan 20, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 74,052,090 |
| Jan 19, 2026 | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | 0.62% | 63,952,760 |
| Jan 16, 2026 | 3.30 | 3.33 | 3.19 | 3.24 | 3.24 | -1.52% | 102,305,735 |
| Jan 15, 2026 | 3.43 | 3.44 | 3.23 | 3.29 | 3.29 | -4.36% | 159,192,900 |
| Jan 14, 2026 | 3.41 | 3.51 | 3.40 | 3.44 | 3.44 | 1.18% | 130,974,300 |
| Jan 13, 2026 | 3.50 | 3.53 | 3.40 | 3.40 | 3.40 | -3.13% | 118,501,400 |
| Jan 12, 2026 | 3.45 | 3.54 | 3.42 | 3.51 | 3.51 | 0.86% | 125,325,200 |
| Jan 9, 2026 | 3.45 | 3.49 | 3.40 | 3.48 | 3.48 | 1.16% | 114,987,186 |
| Jan 8, 2026 | 3.39 | 3.46 | 3.38 | 3.44 | 3.44 | 1.47% | 91,091,730 |
| Jan 7, 2026 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -2.59% | 90,667,570 |
| Jan 6, 2026 | 3.39 | 3.49 | 3.38 | 3.48 | 3.48 | 1.46% | 109,173,900 |
| Jan 5, 2026 | 3.60 | 3.60 | 3.42 | 3.43 | 3.43 | -4.72% | 164,477,000 |
| Dec 31, 2025 | 3.67 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 87,244,600 |
| Dec 30, 2025 | 3.64 | 3.72 | 3.60 | 3.68 | 3.68 | 0.55% | 89,623,010 |
| Dec 29, 2025 | 3.74 | 3.80 | 3.65 | 3.66 | 3.66 | -2.14% | 107,357,300 |
| Dec 26, 2025 | 3.72 | 3.80 | 3.69 | 3.74 | 3.74 | 0.54% | 121,789,400 |
| Dec 25, 2025 | 3.65 | 3.74 | 3.62 | 3.72 | 3.72 | 1.92% | 85,694,720 |
| Dec 24, 2025 | 3.62 | 3.68 | 3.61 | 3.65 | 3.65 | 0.27% | 50,528,420 |
| Dec 23, 2025 | 3.76 | 3.77 | 3.62 | 3.64 | 3.64 | -3.19% | 83,719,010 |
| Dec 22, 2025 | 3.69 | 3.78 | 3.67 | 3.76 | 3.76 | 1.90% | 68,690,000 |
| Dec 19, 2025 | 3.62 | 3.69 | 3.59 | 3.69 | 3.69 | 2.22% | 77,250,140 |
| Dec 18, 2025 | 3.63 | 3.68 | 3.61 | 3.61 | 3.61 | - | 53,151,340 |
| Dec 17, 2025 | 3.65 | 3.67 | 3.60 | 3.61 | 3.61 | -1.90% | 63,176,203 |
| Dec 16, 2025 | 3.66 | 3.79 | 3.66 | 3.68 | 3.68 | - | 76,388,721 |
| Dec 15, 2025 | 3.64 | 3.74 | 3.57 | 3.68 | 3.68 | 0.27% | 74,267,910 |
| Dec 12, 2025 | 3.66 | 3.78 | 3.54 | 3.67 | 3.67 | -0.27% | 105,938,000 |
| Dec 11, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.90% | 68,003,900 |
| Dec 10, 2025 | 3.72 | 3.81 | 3.70 | 3.79 | 3.79 | 1.07% | 58,890,682 |
| Dec 9, 2025 | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | -2.85% | 71,385,840 |
| Dec 8, 2025 | 3.77 | 3.91 | 3.73 | 3.86 | 3.86 | 2.39% | 102,794,700 |
| Dec 5, 2025 | 3.70 | 3.81 | 3.70 | 3.77 | 3.77 | 1.62% | 62,585,382 |
| Dec 4, 2025 | 3.78 | 3.80 | 3.70 | 3.71 | 3.71 | -2.62% | 76,394,780 |
| Dec 3, 2025 | 3.95 | 3.95 | 3.80 | 3.81 | 3.81 | -4.27% | 134,023,300 |
| Dec 2, 2025 | 3.73 | 4.12 | 3.64 | 3.98 | 3.98 | 6.13% | 234,269,900 |
| Dec 1, 2025 | 3.77 | 3.79 | 3.71 | 3.75 | 3.75 | -0.53% | 90,639,050 |
| Nov 28, 2025 | 3.73 | 3.77 | 3.68 | 3.77 | 3.77 | 0.80% | 93,713,500 |
| Nov 27, 2025 | 3.86 | 3.88 | 3.74 | 3.74 | 3.74 | -3.11% | 95,869,940 |
| Nov 26, 2025 | 3.82 | 3.92 | 3.80 | 3.86 | 3.86 | 0.52% | 97,802,000 |
| Nov 25, 2025 | 3.77 | 3.87 | 3.77 | 3.84 | 3.84 | 1.59% | 87,705,800 |
| Nov 24, 2025 | 3.89 | 3.92 | 3.64 | 3.78 | 3.78 | -1.82% | 147,316,700 |
| Nov 21, 2025 | 4.00 | 4.01 | 3.83 | 3.85 | 3.85 | -4.47% | 161,442,700 |
| Nov 20, 2025 | 4.04 | 4.08 | 4.00 | 4.03 | 4.03 | -0.25% | 89,840,680 |
| Nov 19, 2025 | 4.09 | 4.10 | 3.96 | 4.04 | 4.04 | -0.98% | 124,537,100 |
| Nov 18, 2025 | 4.24 | 4.29 | 4.01 | 4.08 | 4.08 | -5.12% | 193,576,500 |
| Nov 17, 2025 | 4.21 | 4.32 | 4.14 | 4.30 | 4.30 | 1.42% | 161,864,500 |
| Nov 14, 2025 | 4.31 | 4.41 | 4.24 | 4.24 | 4.24 | -3.20% | 176,155,600 |
| Nov 13, 2025 | 4.36 | 4.46 | 4.28 | 4.38 | 4.38 | 0.46% | 202,105,000 |
| Nov 12, 2025 | 4.47 | 4.49 | 4.29 | 4.36 | 4.36 | -3.54% | 268,307,400 |
| Nov 11, 2025 | 4.21 | 4.58 | 4.18 | 4.52 | 4.52 | 6.10% | 418,166,300 |
| Nov 10, 2025 | 4.19 | 4.36 | 4.19 | 4.26 | 4.26 | 2.16% | 242,362,100 |
| Nov 7, 2025 | 4.33 | 4.34 | 4.17 | 4.17 | 4.17 | -1.65% | 219,462,400 |
| Nov 6, 2025 | 4.46 | 4.51 | 4.17 | 4.24 | 4.24 | -3.64% | 338,414,600 |
| Nov 5, 2025 | 4.53 | 4.65 | 4.40 | 4.40 | 4.40 | -4.97% | 416,943,400 |
| Nov 4, 2025 | 4.43 | 4.77 | 4.43 | 4.63 | 4.63 | 4.04% | 586,440,600 |
| Nov 3, 2025 | 4.29 | 4.62 | 4.23 | 4.45 | 4.45 | 5.95% | 629,344,600 |
| Oct 31, 2025 | 4.00 | 4.35 | 3.99 | 4.20 | 4.20 | 4.74% | 344,651,800 |
| Oct 30, 2025 | 4.01 | 4.09 | 3.90 | 4.01 | 4.01 | -0.99% | 177,425,000 |
| Oct 29, 2025 | 3.95 | 4.16 | 3.89 | 4.05 | 4.05 | 3.32% | 219,976,900 |
| Oct 28, 2025 | 3.80 | 3.92 | 3.68 | 3.92 | 3.92 | 3.16% | 240,242,100 |
| Oct 27, 2025 | 3.78 | 3.82 | 3.71 | 3.80 | 3.80 | 1.06% | 150,233,600 |
| Oct 24, 2025 | 4.03 | 4.06 | 3.75 | 3.76 | 3.76 | -8.29% | 330,643,900 |
| Oct 23, 2025 | 4.21 | 4.43 | 4.06 | 4.10 | 4.10 | 0.99% | 278,055,600 |
| Oct 22, 2025 | 4.24 | 4.28 | 4.06 | 4.06 | 4.06 | -5.14% | 226,600,600 |
| Oct 21, 2025 | 4.12 | 4.35 | 4.11 | 4.28 | 4.28 | 2.88% | 288,357,600 |
| Oct 20, 2025 | 4.10 | 4.22 | 4.00 | 4.16 | 4.16 | 2.21% | 248,770,300 |
| Oct 17, 2025 | 4.12 | 4.24 | 3.99 | 4.07 | 4.07 | -2.86% | 256,971,300 |
| Oct 16, 2025 | 4.03 | 4.30 | 3.99 | 4.19 | 4.19 | 3.97% | 352,632,900 |
| Oct 15, 2025 | 3.88 | 4.05 | 3.86 | 4.03 | 4.03 | 3.33% | 246,200,900 |
| Oct 14, 2025 | 3.85 | 4.02 | 3.83 | 3.90 | 3.90 | 0.52% | 211,951,800 |
| Oct 13, 2025 | 3.62 | 3.89 | 3.62 | 3.88 | 3.88 | 1.57% | 212,946,700 |
| Oct 10, 2025 | 3.97 | 4.10 | 3.82 | 3.82 | 3.82 | -2.30% | 280,544,100 |
| Oct 9, 2025 | 4.04 | 4.08 | 3.84 | 3.91 | 3.91 | -3.69% | 297,721,900 |