Feilong Auto Components Co., Ltd. (SHE:002536)
China
· Delayed Price · Currency is CNY 36.34
-0.17 (-0.47%)
Apr 29, 2026, 3:04 PM CST
Feilong Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.11 | 38.11 | 36.00 | 37.59 | - | 2.96% | 13,157,188 |
| Apr 28, 2026 | 37.30 | 38.00 | 36.33 | 36.51 | 36.51 | -1.48% | 26,876,120 |
| Apr 27, 2026 | 39.23 | 39.83 | 37.04 | 37.06 | 37.06 | -3.49% | 37,171,900 |
| Apr 24, 2026 | 38.11 | 39.20 | 37.10 | 38.40 | 38.40 | 0.76% | 44,702,320 |
| Apr 23, 2026 | 39.11 | 40.10 | 37.46 | 38.11 | 38.11 | -4.34% | 48,061,060 |
| Apr 22, 2026 | 37.85 | 40.30 | 37.01 | 39.84 | 39.84 | 3.48% | 72,455,880 |
| Apr 21, 2026 | 38.00 | 41.60 | 38.00 | 38.50 | 38.50 | -6.01% | 108,637,800 |
| Apr 20, 2026 | 37.26 | 40.96 | 36.51 | 40.96 | 40.96 | 9.99% | 36,578,330 |
| Apr 17, 2026 | 35.67 | 38.00 | 35.00 | 37.24 | 37.24 | 3.42% | 55,681,780 |
| Apr 16, 2026 | 35.89 | 36.58 | 35.30 | 36.01 | 36.01 | 0.59% | 41,118,370 |
| Apr 15, 2026 | 36.01 | 36.80 | 35.71 | 35.80 | 35.80 | -1.21% | 53,270,190 |
| Apr 14, 2026 | 34.79 | 37.48 | 34.55 | 36.24 | 36.24 | 4.11% | 65,925,540 |
| Apr 13, 2026 | 33.97 | 35.17 | 33.86 | 34.81 | 34.81 | 1.46% | 51,459,920 |
| Apr 10, 2026 | 34.36 | 35.80 | 34.00 | 34.31 | 34.31 | 2.23% | 79,201,620 |
| Apr 9, 2026 | 30.95 | 33.56 | 30.95 | 33.56 | 33.56 | 10.00% | 66,756,040 |
| Apr 8, 2026 | 28.80 | 30.51 | 28.80 | 30.51 | 30.51 | 9.99% | 27,584,739 |
| Apr 7, 2026 | 26.89 | 28.00 | 26.89 | 27.74 | 27.74 | 0.40% | 22,431,683 |
| Apr 3, 2026 | 27.90 | 28.35 | 27.50 | 27.63 | 27.63 | -0.07% | 20,695,264 |
| Apr 2, 2026 | 28.80 | 28.90 | 27.40 | 27.65 | 27.65 | -3.86% | 17,585,450 |
| Apr 1, 2026 | 28.34 | 29.06 | 28.34 | 28.76 | 28.76 | 4.66% | 28,812,170 |
| Mar 31, 2026 | 29.51 | 29.53 | 27.44 | 27.48 | 27.48 | -5.99% | 33,436,540 |
| Mar 30, 2026 | 28.80 | 29.59 | 28.61 | 29.23 | 29.23 | - | 18,974,300 |
| Mar 27, 2026 | 28.50 | 29.45 | 28.22 | 29.23 | 29.23 | 0.10% | 22,625,550 |
| Mar 26, 2026 | 30.70 | 30.70 | 29.03 | 29.20 | 29.20 | -4.92% | 22,570,453 |
| Mar 25, 2026 | 29.47 | 31.06 | 29.47 | 30.71 | 30.71 | 4.88% | 38,419,330 |
| Mar 24, 2026 | 30.00 | 30.10 | 28.45 | 29.28 | 29.28 | 0.24% | 27,518,660 |
| Mar 23, 2026 | 30.68 | 31.25 | 29.02 | 29.21 | 29.21 | -6.77% | 32,227,820 |
| Mar 20, 2026 | 33.01 | 33.67 | 31.23 | 31.33 | 31.33 | -5.77% | 37,217,120 |
| Mar 19, 2026 | 33.85 | 34.17 | 32.90 | 33.25 | 33.25 | -3.90% | 32,209,410 |
| Mar 18, 2026 | 34.12 | 34.78 | 33.04 | 34.60 | 34.60 | 4.34% | 44,808,250 |
| Mar 17, 2026 | 35.29 | 35.50 | 33.00 | 33.16 | 33.16 | -6.01% | 40,604,320 |
| Mar 16, 2026 | 36.71 | 37.00 | 33.81 | 35.28 | 35.28 | -6.10% | 67,233,080 |
| Mar 13, 2026 | 39.43 | 39.43 | 36.95 | 37.57 | 37.57 | -5.01% | 48,946,420 |
| Mar 12, 2026 | 40.20 | 41.67 | 38.96 | 39.55 | 39.55 | -3.30% | 53,167,970 |
| Mar 11, 2026 | 39.84 | 41.34 | 39.23 | 40.90 | 40.90 | 7.38% | 85,235,160 |
| Mar 10, 2026 | 35.62 | 38.09 | 35.50 | 38.09 | 38.09 | 9.99% | 37,552,958 |
| Mar 9, 2026 | 33.99 | 35.01 | 32.82 | 34.63 | 34.63 | -5.05% | 56,932,790 |
| Mar 6, 2026 | 36.12 | 37.86 | 36.00 | 36.47 | 36.47 | -1.46% | 52,332,210 |
| Mar 5, 2026 | 35.64 | 38.11 | 35.23 | 37.01 | 37.01 | 5.08% | 84,598,900 |
| Mar 4, 2026 | 32.80 | 35.99 | 32.80 | 35.22 | 35.22 | 2.98% | 70,217,970 |
| Mar 3, 2026 | 34.99 | 35.68 | 33.72 | 34.20 | 34.20 | -1.30% | 89,197,570 |
| Mar 2, 2026 | 31.33 | 34.65 | 31.02 | 34.65 | 34.65 | 10.00% | 69,486,030 |
| Feb 27, 2026 | 31.36 | 31.54 | 30.72 | 31.50 | 31.50 | -1.69% | 44,878,910 |
| Feb 26, 2026 | 30.20 | 32.27 | 29.71 | 32.04 | 32.04 | 7.34% | 73,530,040 |
| Feb 25, 2026 | 29.30 | 30.14 | 29.04 | 29.85 | 29.85 | 2.61% | 36,651,500 |
| Feb 24, 2026 | 29.96 | 30.14 | 28.54 | 29.09 | 29.09 | -1.09% | 41,369,840 |
| Feb 13, 2026 | 29.40 | 30.37 | 29.05 | 29.41 | 29.41 | -2.78% | 56,402,860 |
| Feb 12, 2026 | 31.02 | 31.53 | 29.90 | 30.25 | 30.25 | 5.55% | 95,397,840 |
| Feb 11, 2026 | 29.24 | 29.88 | 28.61 | 28.66 | 28.66 | -2.32% | 20,493,700 |
| Feb 10, 2026 | 29.70 | 30.40 | 29.17 | 29.34 | 29.34 | -1.05% | 24,673,171 |
| Feb 9, 2026 | 29.35 | 29.96 | 29.01 | 29.65 | 29.65 | 3.17% | 34,450,586 |
| Feb 6, 2026 | 27.83 | 29.88 | 27.71 | 28.74 | 28.74 | 2.31% | 43,655,720 |
| Feb 5, 2026 | 28.86 | 29.46 | 27.40 | 28.09 | 28.09 | -4.26% | 36,812,430 |
| Feb 4, 2026 | 30.01 | 30.38 | 28.77 | 29.34 | 29.34 | -2.17% | 35,817,220 |
| Feb 3, 2026 | 28.71 | 30.17 | 28.00 | 29.99 | 29.99 | 5.97% | 45,601,400 |
| Feb 2, 2026 | 29.05 | 29.48 | 28.30 | 28.30 | 28.30 | -3.08% | 28,393,620 |
| Jan 30, 2026 | 27.25 | 29.88 | 27.10 | 29.20 | 29.20 | 5.80% | 54,082,420 |
| Jan 29, 2026 | 28.43 | 28.70 | 27.46 | 27.60 | 27.60 | -6.98% | 44,572,630 |
| Jan 28, 2026 | 27.74 | 30.50 | 27.46 | 29.67 | 29.67 | 6.96% | 63,681,630 |
| Jan 27, 2026 | 28.07 | 28.18 | 26.84 | 27.74 | 27.74 | -1.74% | 32,771,160 |
| Jan 26, 2026 | 28.54 | 29.18 | 28.10 | 28.23 | 28.23 | -1.81% | 27,216,950 |
| Jan 23, 2026 | 29.39 | 29.67 | 28.63 | 28.75 | 28.75 | -3.07% | 34,373,090 |
| Jan 22, 2026 | 29.81 | 30.65 | 28.98 | 29.66 | 29.66 | -0.37% | 33,991,200 |
| Jan 21, 2026 | 28.06 | 30.69 | 28.00 | 29.77 | 29.77 | 4.79% | 53,181,940 |
| Jan 20, 2026 | 29.55 | 29.90 | 28.05 | 28.41 | 28.41 | -4.76% | 38,662,330 |
| Jan 19, 2026 | 29.51 | 30.62 | 28.84 | 29.83 | 29.83 | 0.27% | 41,893,130 |
| Jan 16, 2026 | 29.65 | 30.19 | 29.23 | 29.75 | 29.75 | 0.88% | 51,061,330 |
| Jan 15, 2026 | 28.30 | 30.14 | 28.20 | 29.49 | 29.49 | 2.68% | 63,735,440 |
| Jan 14, 2026 | 28.28 | 29.23 | 27.82 | 28.72 | 28.72 | 2.68% | 50,587,800 |
| Jan 13, 2026 | 29.12 | 29.50 | 27.85 | 27.97 | 27.97 | -3.82% | 42,928,751 |
| Jan 12, 2026 | 29.36 | 29.80 | 28.80 | 29.08 | 29.08 | -1.62% | 44,539,228 |
| Jan 9, 2026 | 29.60 | 30.30 | 28.98 | 29.56 | 29.56 | -0.91% | 41,486,568 |
| Jan 8, 2026 | 30.19 | 30.98 | 29.51 | 29.83 | 29.83 | -1.84% | 47,170,400 |
| Jan 7, 2026 | 30.00 | 30.80 | 28.85 | 30.39 | 30.39 | 2.46% | 64,721,350 |
| Jan 6, 2026 | 30.62 | 30.70 | 29.30 | 29.66 | 29.66 | -3.73% | 56,938,120 |
| Jan 5, 2026 | 30.00 | 30.95 | 29.95 | 30.81 | 30.81 | 3.74% | 70,370,850 |
| Dec 31, 2025 | 31.68 | 31.96 | 29.51 | 29.70 | 29.70 | -7.36% | 89,558,250 |
| Dec 30, 2025 | 30.02 | 32.65 | 29.88 | 32.06 | 32.06 | 3.15% | 104,246,800 |
| Dec 29, 2025 | 30.92 | 32.19 | 30.62 | 31.08 | 31.08 | 0.52% | 90,634,020 |
| Dec 26, 2025 | 32.94 | 33.40 | 30.70 | 30.92 | 30.92 | -7.84% | 137,918,700 |
| Dec 25, 2025 | 31.20 | 34.22 | 31.20 | 33.55 | 33.55 | 7.84% | 154,507,100 |
| Dec 24, 2025 | 30.99 | 32.48 | 30.94 | 31.11 | 31.11 | -2.14% | 122,922,800 |
| Dec 23, 2025 | 30.07 | 33.20 | 29.48 | 31.79 | 31.79 | 4.57% | 166,459,155 |
| Dec 22, 2025 | 29.30 | 31.55 | 28.69 | 30.40 | 30.40 | 6.00% | 140,999,500 |
| Dec 19, 2025 | 30.00 | 30.49 | 28.27 | 28.68 | 28.68 | -3.27% | 161,439,900 |
| Dec 18, 2025 | 30.35 | 30.35 | 29.61 | 29.65 | 29.65 | 7.47% | 184,355,200 |
| Dec 17, 2025 | 27.58 | 27.59 | 27.58 | 27.59 | 27.59 | 10.01% | 21,184,850 |
| Dec 16, 2025 | 23.01 | 25.39 | 22.75 | 25.08 | 25.08 | 8.67% | 77,126,650 |
| Dec 15, 2025 | 23.82 | 23.84 | 23.05 | 23.08 | 23.08 | -4.15% | 20,829,290 |
| Dec 12, 2025 | 23.91 | 24.09 | 23.45 | 24.08 | 24.08 | - | 25,864,440 |
| Dec 11, 2025 | 24.78 | 24.84 | 24.04 | 24.08 | 24.08 | -2.71% | 27,556,510 |
| Dec 10, 2025 | 23.60 | 24.80 | 23.58 | 24.75 | 24.75 | 4.21% | 43,323,460 |
| Dec 9, 2025 | 23.90 | 24.26 | 23.51 | 23.75 | 23.75 | 1.37% | 37,921,640 |
| Dec 8, 2025 | 22.16 | 23.76 | 21.98 | 23.43 | 23.43 | 7.48% | 43,587,200 |
| Dec 5, 2025 | 21.31 | 21.94 | 21.15 | 21.80 | 21.80 | 1.82% | 9,453,680 |
| Dec 4, 2025 | 21.33 | 21.60 | 21.06 | 21.41 | 21.41 | 0.05% | 7,292,209 |
| Dec 3, 2025 | 21.60 | 21.88 | 21.32 | 21.40 | 21.40 | -1.15% | 7,488,145 |
| Dec 2, 2025 | 22.08 | 22.10 | 21.55 | 21.65 | 21.65 | -2.08% | 9,196,764 |
| Dec 1, 2025 | 21.72 | 22.24 | 21.68 | 22.11 | 22.11 | 1.80% | 12,861,473 |
| Nov 28, 2025 | 21.58 | 21.91 | 21.33 | 21.72 | 21.72 | 0.70% | 11,130,700 |