Beijing Fengjing Automotive Parts Co., Ltd. (SHE:002662)
China
· Delayed Price · Currency is CNY 3.990
-0.090 (-2.21%)
Apr 30, 2026, 9:55 AM CST
SHE:002662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.10 | 4.10 | 3.86 | 4.08 | 4.08 | -1.92% | 56,944,777 |
| Apr 28, 2026 | 4.15 | 4.21 | 4.11 | 4.16 | 4.16 | 0.48% | 24,195,983 |
| Apr 27, 2026 | 4.17 | 4.17 | 4.07 | 4.14 | 4.14 | -0.72% | 24,838,090 |
| Apr 24, 2026 | 4.18 | 4.20 | 4.11 | 4.17 | 4.17 | -0.48% | 23,085,780 |
| Apr 23, 2026 | 4.23 | 4.30 | 4.18 | 4.19 | 4.19 | -1.18% | 31,016,380 |
| Apr 22, 2026 | 4.21 | 4.27 | 4.20 | 4.24 | 4.24 | - | 22,722,700 |
| Apr 21, 2026 | 4.18 | 4.25 | 4.13 | 4.24 | 4.24 | 1.44% | 39,133,670 |
| Apr 20, 2026 | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | 0.24% | 21,143,650 |
| Apr 17, 2026 | 4.13 | 4.19 | 4.07 | 4.17 | 4.17 | 0.48% | 20,878,700 |
| Apr 16, 2026 | 4.13 | 4.18 | 4.11 | 4.15 | 4.15 | 1.47% | 19,603,790 |
| Apr 15, 2026 | 4.18 | 4.20 | 4.09 | 4.09 | 4.09 | -1.68% | 19,088,500 |
| Apr 14, 2026 | 4.15 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 20,879,500 |
| Apr 13, 2026 | 4.16 | 4.21 | 4.10 | 4.14 | 4.14 | -0.48% | 26,524,600 |
| Apr 10, 2026 | 4.07 | 4.23 | 4.05 | 4.16 | 4.16 | 3.23% | 44,068,670 |
| Apr 9, 2026 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | -0.25% | 19,078,980 |
| Apr 8, 2026 | 4.00 | 4.04 | 3.97 | 4.04 | 4.04 | 2.02% | 23,632,657 |
| Apr 7, 2026 | 3.89 | 3.97 | 3.86 | 3.96 | 3.96 | 2.06% | 18,783,600 |
| Apr 3, 2026 | 3.96 | 3.98 | 3.86 | 3.88 | 3.88 | -2.51% | 22,623,180 |
| Apr 2, 2026 | 3.90 | 3.99 | 3.90 | 3.98 | 3.98 | 1.53% | 25,721,300 |
| Apr 1, 2026 | 3.98 | 4.00 | 3.89 | 3.92 | 3.92 | -0.51% | 23,401,100 |
| Mar 31, 2026 | 3.97 | 4.11 | 3.93 | 3.94 | 3.94 | -1.25% | 31,956,600 |
| Mar 30, 2026 | 3.88 | 4.03 | 3.87 | 3.99 | 3.99 | 5.00% | 49,364,445 |
| Mar 27, 2026 | 3.69 | 3.80 | 3.68 | 3.80 | 3.80 | 1.88% | 17,554,840 |
| Mar 26, 2026 | 3.75 | 3.83 | 3.72 | 3.73 | 3.73 | -0.27% | 20,205,710 |
| Mar 25, 2026 | 3.68 | 3.75 | 3.67 | 3.74 | 3.74 | 1.63% | 19,631,470 |
| Mar 24, 2026 | 3.62 | 3.68 | 3.56 | 3.68 | 3.68 | 3.66% | 20,489,800 |
| Mar 23, 2026 | 3.74 | 3.74 | 3.51 | 3.55 | 3.55 | -5.84% | 30,829,460 |
| Mar 20, 2026 | 3.88 | 3.89 | 3.77 | 3.77 | 3.77 | -2.33% | 19,503,190 |
| Mar 19, 2026 | 3.92 | 3.94 | 3.85 | 3.86 | 3.86 | -2.28% | 15,419,260 |
| Mar 18, 2026 | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | - | 13,183,500 |
| Mar 17, 2026 | 3.99 | 4.06 | 3.94 | 3.95 | 3.95 | -1.00% | 19,508,400 |
| Mar 16, 2026 | 4.03 | 4.06 | 3.96 | 3.99 | 3.99 | -0.99% | 24,932,010 |
| Mar 13, 2026 | 4.00 | 4.12 | 3.99 | 4.03 | 4.03 | - | 23,274,670 |
| Mar 12, 2026 | 4.01 | 4.06 | 4.00 | 4.03 | 4.03 | 0.50% | 17,962,900 |
| Mar 11, 2026 | 4.00 | 4.02 | 3.96 | 4.01 | 4.01 | 0.25% | 15,930,700 |
| Mar 10, 2026 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 1.27% | 16,352,973 |
| Mar 9, 2026 | 3.93 | 3.97 | 3.88 | 3.95 | 3.95 | -1.00% | 24,859,700 |
| Mar 6, 2026 | 3.92 | 4.04 | 3.90 | 3.99 | 3.99 | 2.05% | 23,175,500 |
| Mar 5, 2026 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | 1.82% | 23,049,770 |
| Mar 4, 2026 | 3.87 | 3.92 | 3.80 | 3.84 | 3.84 | -1.79% | 27,959,590 |
| Mar 3, 2026 | 4.09 | 4.12 | 3.89 | 3.91 | 3.91 | -4.17% | 39,805,670 |
| Mar 2, 2026 | 4.16 | 4.18 | 4.06 | 4.08 | 4.08 | -2.86% | 29,546,521 |
| Feb 27, 2026 | 4.19 | 4.21 | 4.16 | 4.20 | 4.20 | -0.24% | 17,514,400 |
| Feb 26, 2026 | 4.24 | 4.24 | 4.17 | 4.21 | 4.21 | -0.24% | 24,470,247 |
| Feb 25, 2026 | 4.20 | 4.26 | 4.19 | 4.22 | 4.22 | 0.72% | 28,422,170 |
| Feb 24, 2026 | 4.14 | 4.20 | 4.14 | 4.19 | 4.19 | 1.95% | 25,379,040 |
| Feb 13, 2026 | 4.16 | 4.18 | 4.10 | 4.11 | 4.11 | -1.20% | 18,476,480 |
| Feb 12, 2026 | 4.23 | 4.24 | 4.15 | 4.16 | 4.16 | -1.89% | 28,663,820 |
| Feb 11, 2026 | 4.27 | 4.27 | 4.21 | 4.24 | 4.24 | -0.93% | 24,948,340 |
| Feb 10, 2026 | 4.20 | 4.30 | 4.18 | 4.28 | 4.28 | 2.15% | 43,291,510 |
| Feb 9, 2026 | 4.19 | 4.20 | 4.17 | 4.19 | 4.19 | 0.48% | 26,713,900 |
| Feb 6, 2026 | 4.11 | 4.20 | 4.08 | 4.17 | 4.17 | 0.97% | 23,682,502 |
| Feb 5, 2026 | 4.21 | 4.22 | 4.13 | 4.13 | 4.13 | -2.13% | 26,290,205 |
| Feb 4, 2026 | 4.16 | 4.22 | 4.12 | 4.22 | 4.22 | 2.18% | 35,448,690 |
| Feb 3, 2026 | 4.16 | 4.20 | 4.06 | 4.13 | 4.13 | -0.48% | 39,015,300 |
| Feb 2, 2026 | 4.17 | 4.25 | 4.15 | 4.15 | 4.15 | -0.95% | 35,877,480 |
| Jan 30, 2026 | 4.17 | 4.23 | 4.14 | 4.19 | 4.19 | 0.96% | 40,017,540 |
| Jan 29, 2026 | 4.20 | 4.23 | 4.14 | 4.15 | 4.15 | -1.89% | 42,361,900 |
| Jan 28, 2026 | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | -0.24% | 39,159,207 |
| Jan 27, 2026 | 4.28 | 4.29 | 4.13 | 4.24 | 4.24 | -1.17% | 48,280,566 |
| Jan 26, 2026 | 4.38 | 4.39 | 4.23 | 4.29 | 4.29 | -1.83% | 65,148,574 |
| Jan 23, 2026 | 4.41 | 4.44 | 4.34 | 4.37 | 4.37 | -0.46% | 70,746,020 |
| Jan 22, 2026 | 4.45 | 4.47 | 4.34 | 4.39 | 4.39 | -3.09% | 154,651,100 |
| Jan 21, 2026 | 4.11 | 4.53 | 4.09 | 4.53 | 4.53 | 9.95% | 145,612,007 |
| Jan 20, 2026 | 4.10 | 4.14 | 4.08 | 4.12 | 4.12 | 0.73% | 31,913,415 |
| Jan 19, 2026 | 3.99 | 4.10 | 3.98 | 4.09 | 4.09 | 2.00% | 34,444,972 |
| Jan 16, 2026 | 3.94 | 4.03 | 3.92 | 4.01 | 4.01 | 2.56% | 39,465,015 |
| Jan 15, 2026 | 3.96 | 3.98 | 3.88 | 3.91 | 3.91 | -2.01% | 41,170,800 |
| Jan 14, 2026 | 4.11 | 4.11 | 3.93 | 3.99 | 3.99 | -2.92% | 68,033,540 |
| Jan 13, 2026 | 4.01 | 4.19 | 3.96 | 4.11 | 4.11 | 3.01% | 69,420,650 |
| Jan 12, 2026 | 3.95 | 4.01 | 3.93 | 3.99 | 3.99 | - | 33,849,600 |
| Jan 9, 2026 | 4.00 | 4.02 | 3.94 | 3.99 | 3.99 | -0.25% | 24,626,040 |
| Jan 8, 2026 | 3.98 | 4.02 | 3.95 | 4.00 | 4.00 | 0.50% | 22,443,300 |
| Jan 7, 2026 | 4.04 | 4.08 | 3.96 | 3.98 | 3.98 | -1.49% | 28,835,202 |
| Jan 6, 2026 | 3.98 | 4.06 | 3.97 | 4.04 | 4.04 | 1.51% | 35,053,650 |
| Jan 5, 2026 | 4.04 | 4.06 | 3.95 | 3.98 | 3.98 | -1.00% | 27,380,630 |
| Dec 31, 2025 | 4.06 | 4.07 | 4.01 | 4.02 | 4.02 | -0.74% | 21,146,790 |
| Dec 30, 2025 | 3.97 | 4.07 | 3.93 | 4.05 | 4.05 | 1.25% | 24,778,740 |
| Dec 29, 2025 | 4.02 | 4.03 | 3.97 | 4.00 | 4.00 | -0.50% | 17,987,568 |
| Dec 26, 2025 | 4.03 | 4.03 | 3.96 | 4.02 | 4.02 | -0.25% | 26,377,150 |
| Dec 25, 2025 | 3.99 | 4.05 | 3.98 | 4.03 | 4.03 | 0.50% | 22,542,750 |
| Dec 24, 2025 | 3.97 | 4.06 | 3.96 | 4.01 | 4.01 | 0.75% | 34,165,220 |
| Dec 23, 2025 | 3.99 | 4.00 | 3.92 | 3.98 | 3.98 | -0.25% | 22,594,600 |
| Dec 22, 2025 | 3.98 | 4.01 | 3.95 | 3.99 | 3.99 | 0.50% | 26,524,700 |
| Dec 19, 2025 | 3.83 | 3.99 | 3.83 | 3.97 | 3.97 | 3.93% | 31,910,550 |
| Dec 18, 2025 | 3.76 | 3.87 | 3.73 | 3.82 | 3.82 | 1.33% | 20,587,700 |
| Dec 17, 2025 | 3.77 | 3.82 | 3.70 | 3.77 | 3.77 | -0.26% | 22,447,200 |
| Dec 16, 2025 | 3.87 | 3.87 | 3.77 | 3.78 | 3.78 | -1.82% | 17,771,800 |
| Dec 15, 2025 | 3.84 | 3.88 | 3.81 | 3.85 | 3.85 | 0.26% | 16,071,045 |
| Dec 12, 2025 | 3.94 | 3.96 | 3.83 | 3.84 | 3.84 | -2.54% | 26,505,100 |
| Dec 11, 2025 | 4.00 | 4.01 | 3.93 | 3.94 | 3.94 | -1.25% | 20,577,100 |
| Dec 10, 2025 | 3.93 | 3.99 | 3.89 | 3.99 | 3.99 | 2.05% | 23,588,160 |
| Dec 9, 2025 | 3.95 | 3.96 | 3.89 | 3.91 | 3.91 | -1.26% | 16,872,720 |
| Dec 8, 2025 | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | -1.00% | 22,025,500 |
| Dec 5, 2025 | 3.95 | 4.01 | 3.93 | 4.00 | 4.00 | 0.76% | 20,618,600 |
| Dec 4, 2025 | 3.97 | 3.99 | 3.92 | 3.97 | 3.97 | -0.25% | 22,587,960 |
| Dec 3, 2025 | 4.00 | 4.02 | 3.94 | 3.98 | 3.98 | -0.50% | 21,628,060 |
| Dec 2, 2025 | 3.99 | 4.02 | 3.96 | 4.00 | 4.00 | - | 28,637,210 |
| Dec 1, 2025 | 3.89 | 4.03 | 3.88 | 4.00 | 4.00 | 2.83% | 34,007,700 |
| Nov 28, 2025 | 3.89 | 3.92 | 3.81 | 3.89 | 3.89 | - | 18,679,170 |