Skip to main content
Feilong Auto Components Co., Ltd. (SHE:002536)
China flag China · Delayed Price · Currency is CNY
34.63
-1.84 (-5.05%)
Mar 9, 2026, 3:04 PM CST

Feilong Auto Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.9935.0132.8234.6334.63-5.05%56,932,790
Mar 6, 202636.1237.8636.0036.4736.47-1.46%52,332,210
Mar 5, 202635.6438.1135.2337.0137.015.08%84,598,900
Mar 4, 202632.8035.9932.8035.2235.222.98%70,217,970
Mar 3, 202634.9935.6833.7234.2034.20-1.30%89,197,570
Mar 2, 202631.3334.6531.0234.6534.6510.00%69,486,030
Feb 27, 202631.3631.5430.7231.5031.50-1.69%44,878,910
Feb 26, 202630.2032.2729.7132.0432.047.34%73,530,040
Feb 25, 202629.3030.1429.0429.8529.852.61%36,651,500
Feb 24, 202629.9630.1428.5429.0929.09-1.09%41,369,840
Feb 13, 202629.4030.3729.0529.4129.41-2.78%56,402,860
Feb 12, 202631.0231.5329.9030.2530.255.55%95,397,840
Feb 11, 202629.2429.8828.6128.6628.66-2.32%20,493,700
Feb 10, 202629.7030.4029.1729.3429.34-1.05%24,673,171
Feb 9, 202629.3529.9629.0129.6529.653.17%34,450,586
Feb 6, 202627.8329.8827.7128.7428.742.31%43,655,720
Feb 5, 202628.8629.4627.4028.0928.09-4.26%36,812,430
Feb 4, 202630.0130.3828.7729.3429.34-2.17%35,817,220
Feb 3, 202628.7130.1728.0029.9929.995.97%45,601,400
Feb 2, 202629.0529.4828.3028.3028.30-3.08%28,393,620
Jan 30, 202627.2529.8827.1029.2029.205.80%54,082,420
Jan 29, 202628.4328.7027.4627.6027.60-6.98%44,572,630
Jan 28, 202627.7430.5027.4629.6729.676.96%63,681,630
Jan 27, 202628.0728.1826.8427.7427.74-1.74%32,771,160
Jan 26, 202628.5429.1828.1028.2328.23-1.81%27,216,950
Jan 23, 202629.3929.6728.6328.7528.75-3.07%34,373,090
Jan 22, 202629.8130.6528.9829.6629.66-0.37%33,991,200
Jan 21, 202628.0630.6928.0029.7729.774.79%53,181,940
Jan 20, 202629.5529.9028.0528.4128.41-4.76%38,662,330
Jan 19, 202629.5130.6228.8429.8329.830.27%41,893,130
Jan 16, 202629.6530.1929.2329.7529.750.88%51,061,330
Jan 15, 202628.3030.1428.2029.4929.492.68%63,735,440
Jan 14, 202628.2829.2327.8228.7228.722.68%50,587,800
Jan 13, 202629.1229.5027.8527.9727.97-3.82%42,928,751
Jan 12, 202629.3629.8028.8029.0829.08-1.62%44,539,228
Jan 9, 202629.6030.3028.9829.5629.56-0.91%41,486,568
Jan 8, 202630.1930.9829.5129.8329.83-1.84%47,170,400
Jan 7, 202630.0030.8028.8530.3930.392.46%64,721,350
Jan 6, 202630.6230.7029.3029.6629.66-3.73%56,938,120
Jan 5, 202630.0030.9529.9530.8130.813.74%70,370,850
Dec 31, 202531.6831.9629.5129.7029.70-7.36%89,558,250
Dec 30, 202530.0232.6529.8832.0632.063.15%104,246,800
Dec 29, 202530.9232.1930.6231.0831.080.52%90,634,020
Dec 26, 202532.9433.4030.7030.9230.92-7.84%137,918,700
Dec 25, 202531.2034.2231.2033.5533.557.84%154,507,100
Dec 24, 202530.9932.4830.9431.1131.11-2.14%122,922,800
Dec 23, 202530.0733.2029.4831.7931.794.57%166,459,155
Dec 22, 202529.3031.5528.6930.4030.406.00%140,999,500
Dec 19, 202530.0030.4928.2728.6828.68-3.27%161,439,900
Dec 18, 202530.3530.3529.6129.6529.657.47%184,355,200
Dec 17, 202527.5827.5927.5827.5927.5910.01%21,184,850
Dec 16, 202523.0125.3922.7525.0825.088.67%77,126,650
Dec 15, 202523.8223.8423.0523.0823.08-4.15%20,829,290
Dec 12, 202523.9124.0923.4524.0824.08-25,864,440
Dec 11, 202524.7824.8424.0424.0824.08-2.71%27,556,510
Dec 10, 202523.6024.8023.5824.7524.754.21%43,323,460
Dec 9, 202523.9024.2623.5123.7523.751.37%37,921,640
Dec 8, 202522.1623.7621.9823.4323.437.48%43,587,200
Dec 5, 202521.3121.9421.1521.8021.801.82%9,453,680
Dec 4, 202521.3321.6021.0621.4121.410.05%7,292,209
Dec 3, 202521.6021.8821.3221.4021.40-1.15%7,488,145
Dec 2, 202522.0822.1021.5521.6521.65-2.08%9,196,764
Dec 1, 202521.7222.2421.6822.1122.111.80%12,861,473
Nov 28, 202521.5821.9121.3321.7221.720.70%11,130,700
Nov 27, 202521.3621.8821.2921.5721.571.22%14,020,390
Nov 26, 202521.2621.8521.1821.3121.31-0.75%12,964,230
Nov 25, 202520.8921.8520.8521.4721.473.72%21,003,690
Nov 24, 202520.6520.8720.2020.7020.70-1.76%21,204,500
Nov 21, 202521.7522.0121.0721.0721.07-5.30%18,237,550
Nov 20, 202523.0523.3521.9522.2522.25-1.37%18,540,120
Nov 19, 202523.0123.2022.4222.5622.56-2.04%15,069,450
Nov 18, 202523.1223.4722.7823.0323.03-0.56%18,810,570
Nov 17, 202522.1223.3022.1123.1623.163.95%31,303,760
Nov 14, 202522.0223.0821.7322.2822.28-0.89%22,615,240
Nov 13, 202521.6522.7421.4022.4822.483.59%25,317,910
Nov 12, 202522.3322.3421.3921.7021.70-3.43%20,917,590
Nov 11, 202522.3523.4622.3022.4722.470.45%23,220,250
Nov 10, 202523.2123.2822.1222.3722.37-3.62%27,184,120
Nov 7, 202523.4723.7022.9823.2123.21-1.11%29,148,420
Nov 6, 202522.2323.9522.1923.4723.475.58%51,121,090
Nov 5, 202522.0022.4521.8922.2322.23-0.31%16,374,890
Nov 4, 202523.3023.3222.1322.3022.30-3.30%23,109,220
Nov 3, 202522.4723.2022.3323.0623.062.63%24,168,260
Oct 31, 202522.3622.8922.3022.4722.470.31%16,298,650
Oct 30, 202523.3023.4222.3922.4022.40-4.23%27,219,000
Oct 29, 202522.9123.7522.9123.3923.393.09%35,925,960
Oct 28, 202522.7022.9522.4122.6922.69-0.09%16,795,270
Oct 27, 202522.8222.9522.5022.7122.710.84%13,974,740
Oct 24, 202522.2522.5722.2522.5222.521.17%13,403,920
Oct 23, 202522.6022.6421.9222.2622.26-2.15%13,256,010
Oct 22, 202522.7123.1022.5922.7522.75-1.94%14,343,110
Oct 21, 202522.9223.2522.6823.2023.202.16%13,919,200
Oct 20, 202522.4522.9322.4522.7122.712.53%16,780,490
Oct 17, 202523.1123.2422.1122.1522.15-4.69%19,567,010
Oct 16, 202523.7023.7023.1023.2423.24-2.43%14,855,290
Oct 15, 202523.4923.9023.0423.8223.821.97%16,029,590
Oct 14, 202523.9824.8023.2423.3623.36-2.67%20,044,270
Oct 13, 202523.0124.1622.4824.0024.00-2.08%24,715,230
Oct 10, 202524.7025.0624.3024.5124.51-1.33%21,425,770
Oct 9, 202524.6025.4524.5024.8424.841.93%29,705,880