Shenzhen Feima International Supply Chain Co., Ltd. (SHE:002210)
China
· Delayed Price · Currency is CNY 3.310
+0.300 (9.97%)
Apr 29, 2026, 3:04 PM CST
SHE:002210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.29 | 3.31 | 3.18 | 3.31 | 3.31 | 9.97% | 186,041,323 |
| Apr 28, 2026 | 2.94 | 3.01 | 2.80 | 3.01 | 3.01 | 9.85% | 169,329,395 |
| Apr 27, 2026 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 10.04% | 68,908,536 |
| Apr 24, 2026 | 2.50 | 2.52 | 2.47 | 2.49 | 2.49 | -1.19% | 47,840,890 |
| Apr 23, 2026 | 2.56 | 2.58 | 2.48 | 2.52 | 2.52 | -1.95% | 70,876,932 |
| Apr 22, 2026 | 2.58 | 2.59 | 2.54 | 2.57 | 2.57 | -0.77% | 37,813,800 |
| Apr 21, 2026 | 2.60 | 2.60 | 2.54 | 2.59 | 2.59 | 0.39% | 49,968,380 |
| Apr 20, 2026 | 2.55 | 2.59 | 2.53 | 2.58 | 2.58 | 0.78% | 53,123,090 |
| Apr 17, 2026 | 2.59 | 2.59 | 2.51 | 2.56 | 2.56 | -0.78% | 53,340,800 |
| Apr 16, 2026 | 2.53 | 2.59 | 2.51 | 2.58 | 2.58 | 1.98% | 51,247,580 |
| Apr 15, 2026 | 2.59 | 2.60 | 2.52 | 2.53 | 2.53 | -1.94% | 39,915,726 |
| Apr 14, 2026 | 2.60 | 2.63 | 2.54 | 2.58 | 2.58 | - | 42,120,100 |
| Apr 13, 2026 | 2.55 | 2.59 | 2.53 | 2.58 | 2.58 | 0.39% | 33,269,120 |
| Apr 10, 2026 | 2.57 | 2.61 | 2.57 | 2.57 | 2.57 | - | 33,606,321 |
| Apr 9, 2026 | 2.62 | 2.63 | 2.55 | 2.57 | 2.57 | -3.02% | 47,097,400 |
| Apr 8, 2026 | 2.61 | 2.65 | 2.59 | 2.65 | 2.65 | 3.52% | 50,911,480 |
| Apr 7, 2026 | 2.50 | 2.57 | 2.48 | 2.56 | 2.56 | 2.40% | 55,527,500 |
| Apr 3, 2026 | 2.60 | 2.61 | 2.49 | 2.50 | 2.50 | -3.47% | 50,487,600 |
| Apr 2, 2026 | 2.69 | 2.70 | 2.56 | 2.59 | 2.59 | -3.36% | 58,897,200 |
| Apr 1, 2026 | 2.74 | 2.75 | 2.65 | 2.68 | 2.68 | -0.74% | 61,333,027 |
| Mar 31, 2026 | 2.76 | 2.79 | 2.68 | 2.70 | 2.70 | -1.82% | 49,231,395 |
| Mar 30, 2026 | 2.75 | 2.77 | 2.69 | 2.75 | 2.75 | -1.08% | 39,012,502 |
| Mar 27, 2026 | 2.70 | 2.78 | 2.69 | 2.78 | 2.78 | 1.83% | 40,752,760 |
| Mar 26, 2026 | 2.81 | 2.83 | 2.72 | 2.73 | 2.73 | -2.85% | 42,844,240 |
| Mar 25, 2026 | 2.77 | 2.82 | 2.72 | 2.81 | 2.81 | 2.55% | 59,638,760 |
| Mar 24, 2026 | 2.66 | 2.75 | 2.64 | 2.74 | 2.74 | 4.58% | 90,304,110 |
| Mar 23, 2026 | 2.74 | 2.76 | 2.60 | 2.62 | 2.62 | -6.43% | 92,931,620 |
| Mar 20, 2026 | 2.87 | 2.90 | 2.78 | 2.80 | 2.80 | -2.44% | 57,480,770 |
| Mar 19, 2026 | 2.88 | 2.91 | 2.86 | 2.87 | 2.87 | -1.37% | 46,411,620 |
| Mar 18, 2026 | 2.95 | 2.96 | 2.88 | 2.91 | 2.91 | -1.36% | 58,963,320 |
| Mar 17, 2026 | 2.98 | 3.04 | 2.94 | 2.95 | 2.95 | -1.34% | 71,337,700 |
| Mar 16, 2026 | 2.94 | 3.01 | 2.91 | 2.99 | 2.99 | 2.05% | 72,496,870 |
| Mar 13, 2026 | 2.96 | 3.01 | 2.93 | 2.93 | 2.93 | -1.35% | 61,525,034 |
| Mar 12, 2026 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | -0.67% | 50,207,430 |
| Mar 11, 2026 | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | -0.66% | 51,505,410 |
| Mar 10, 2026 | 3.04 | 3.07 | 3.00 | 3.01 | 3.01 | -0.66% | 46,874,080 |
| 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 |