Jiangsu Feiliks International Logistics Inc. (SHE:300240)
China
· Delayed Price · Currency is CNY 7.69
-0.28 (-3.51%)
At close: Mar 9, 2026
SHE:300240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.82 | 7.93 | 7.63 | 7.69 | 7.69 | -3.51% | 15,244,300 |
| Mar 6, 2026 | 7.83 | 7.99 | 7.78 | 7.97 | 7.97 | 1.14% | 16,382,920 |
| Mar 5, 2026 | 7.85 | 8.14 | 7.73 | 7.88 | 7.88 | 2.07% | 25,983,800 |
| Mar 4, 2026 | 8.10 | 8.17 | 7.65 | 7.72 | 7.72 | -4.93% | 35,582,100 |
| Mar 3, 2026 | 7.96 | 8.32 | 7.96 | 8.12 | 8.12 | 2.65% | 33,405,500 |
| Mar 2, 2026 | 8.29 | 8.45 | 7.91 | 7.91 | 7.91 | -3.18% | 18,030,007 |
| Feb 27, 2026 | 8.14 | 8.19 | 8.08 | 8.17 | 8.17 | 0.74% | 8,745,700 |
| Feb 26, 2026 | 8.14 | 8.22 | 8.09 | 8.11 | 8.11 | -0.25% | 9,293,937 |
| Feb 25, 2026 | 8.00 | 8.18 | 7.96 | 8.13 | 8.13 | 1.88% | 13,069,930 |
| Feb 24, 2026 | 7.93 | 8.00 | 7.90 | 7.98 | 7.98 | 1.27% | 8,213,300 |
| Feb 13, 2026 | 7.87 | 7.98 | 7.83 | 7.88 | 7.88 | 0.25% | 5,610,000 |
| Feb 12, 2026 | 8.04 | 8.05 | 7.84 | 7.86 | 7.86 | -2.48% | 8,486,300 |
| Feb 11, 2026 | 8.09 | 8.11 | 8.01 | 8.06 | 8.06 | -0.25% | 5,819,400 |
| Feb 10, 2026 | 8.04 | 8.12 | 8.00 | 8.08 | 8.08 | 0.50% | 7,690,400 |
| Feb 9, 2026 | 8.04 | 8.06 | 7.97 | 8.04 | 8.04 | 0.75% | 7,659,157 |
| Feb 6, 2026 | 7.93 | 8.05 | 7.89 | 7.98 | 7.98 | 0.38% | 8,556,200 |
| Feb 5, 2026 | 7.95 | 8.11 | 7.92 | 7.95 | 7.95 | -0.25% | 9,306,201 |
| Feb 4, 2026 | 7.92 | 8.04 | 7.88 | 7.97 | 7.97 | 0.63% | 9,908,800 |
| Feb 3, 2026 | 8.06 | 8.07 | 7.85 | 7.92 | 7.92 | -0.38% | 12,786,400 |
| Feb 2, 2026 | 7.85 | 8.23 | 7.85 | 7.95 | 7.95 | 0.25% | 22,221,300 |
| Jan 30, 2026 | 7.74 | 7.95 | 7.73 | 7.93 | 7.93 | 2.19% | 12,267,400 |
| Jan 29, 2026 | 7.80 | 7.87 | 7.67 | 7.76 | 7.76 | 0.52% | 8,442,600 |
| Jan 28, 2026 | 7.86 | 7.89 | 7.71 | 7.72 | 7.72 | -1.66% | 7,006,800 |
| Jan 27, 2026 | 7.95 | 7.99 | 7.71 | 7.85 | 7.85 | -1.26% | 10,385,480 |
| Jan 26, 2026 | 8.09 | 8.09 | 7.88 | 7.95 | 7.95 | -1.24% | 10,826,720 |
| Jan 23, 2026 | 8.05 | 8.06 | 7.96 | 8.05 | 8.05 | - | 9,765,201 |
| Jan 22, 2026 | 7.96 | 8.07 | 7.91 | 8.05 | 8.05 | 1.51% | 11,756,150 |
| Jan 21, 2026 | 7.93 | 7.94 | 7.83 | 7.93 | 7.93 | -0.13% | 9,148,000 |
| Jan 20, 2026 | 7.89 | 7.98 | 7.86 | 7.94 | 7.94 | - | 11,145,520 |
| Jan 19, 2026 | 7.80 | 7.94 | 7.75 | 7.94 | 7.94 | 1.79% | 11,335,900 |
| Jan 16, 2026 | 7.84 | 7.84 | 7.72 | 7.80 | 7.80 | - | 9,023,700 |
| Jan 15, 2026 | 7.77 | 7.86 | 7.71 | 7.80 | 7.80 | - | 9,298,750 |
| Jan 14, 2026 | 7.73 | 7.88 | 7.66 | 7.80 | 7.80 | 0.65% | 13,739,410 |
| Jan 13, 2026 | 7.78 | 7.86 | 7.72 | 7.75 | 7.75 | -0.64% | 12,271,287 |
| Jan 12, 2026 | 7.69 | 7.81 | 7.64 | 7.80 | 7.80 | 1.69% | 11,439,860 |
| Jan 9, 2026 | 7.61 | 7.68 | 7.58 | 7.67 | 7.67 | 0.52% | 9,684,850 |
| Jan 8, 2026 | 7.58 | 7.66 | 7.53 | 7.63 | 7.63 | 0.66% | 8,808,600 |
| Jan 7, 2026 | 7.65 | 7.65 | 7.52 | 7.58 | 7.58 | -1.17% | 9,334,525 |
| Jan 6, 2026 | 7.53 | 7.69 | 7.51 | 7.67 | 7.67 | 1.59% | 10,415,500 |
| Jan 5, 2026 | 7.53 | 7.56 | 7.43 | 7.55 | 7.55 | 0.13% | 8,844,549 |
| Dec 31, 2025 | 7.41 | 7.58 | 7.33 | 7.54 | 7.54 | 1.89% | 9,395,900 |
| Dec 30, 2025 | 7.52 | 7.54 | 7.35 | 7.40 | 7.40 | -1.99% | 8,631,835 |
| Dec 29, 2025 | 7.65 | 7.65 | 7.47 | 7.55 | 7.55 | -1.31% | 9,610,135 |
| Dec 26, 2025 | 7.68 | 7.78 | 7.64 | 7.65 | 7.65 | -0.78% | 12,480,920 |
| Dec 25, 2025 | 7.54 | 7.92 | 7.54 | 7.71 | 7.71 | 2.80% | 18,525,530 |
| Dec 24, 2025 | 7.45 | 7.55 | 7.38 | 7.50 | 7.50 | 0.27% | 9,311,200 |
| Dec 23, 2025 | 7.78 | 7.80 | 7.44 | 7.48 | 7.48 | -4.35% | 18,418,150 |
| Dec 22, 2025 | 7.57 | 7.97 | 7.51 | 7.82 | 7.82 | 3.44% | 27,433,800 |
| Dec 19, 2025 | 7.36 | 7.56 | 7.32 | 7.56 | 7.56 | 2.58% | 11,139,600 |
| Dec 18, 2025 | 7.33 | 7.55 | 7.32 | 7.37 | 7.37 | -0.67% | 12,318,500 |
| Dec 17, 2025 | 7.31 | 7.51 | 7.18 | 7.42 | 7.42 | 0.68% | 12,614,740 |
| Dec 16, 2025 | 7.30 | 7.43 | 7.25 | 7.37 | 7.37 | 0.96% | 9,888,003 |
| Dec 15, 2025 | 7.20 | 7.35 | 7.16 | 7.30 | 7.30 | 0.41% | 6,396,803 |
| Dec 12, 2025 | 7.33 | 7.40 | 7.21 | 7.27 | 7.27 | -0.41% | 9,478,750 |
| Dec 11, 2025 | 7.53 | 7.55 | 7.30 | 7.30 | 7.30 | -3.18% | 8,598,400 |
| Dec 10, 2025 | 7.66 | 7.68 | 7.50 | 7.54 | 7.54 | -1.57% | 7,372,000 |
| Dec 9, 2025 | 7.66 | 7.75 | 7.58 | 7.66 | 7.66 | -0.13% | 8,868,900 |
| Dec 8, 2025 | 7.58 | 7.76 | 7.58 | 7.67 | 7.67 | 1.19% | 8,571,900 |
| Dec 5, 2025 | 7.49 | 7.60 | 7.43 | 7.58 | 7.58 | 1.20% | 6,396,500 |
| Dec 4, 2025 | 7.70 | 7.71 | 7.47 | 7.49 | 7.49 | -2.60% | 7,096,000 |
| Dec 3, 2025 | 7.74 | 7.78 | 7.65 | 7.69 | 7.69 | -0.65% | 5,655,300 |
| Dec 2, 2025 | 7.81 | 7.81 | 7.70 | 7.74 | 7.74 | -0.39% | 5,268,900 |
| Dec 1, 2025 | 7.76 | 7.84 | 7.73 | 7.77 | 7.77 | 0.39% | 6,326,000 |
| Nov 28, 2025 | 7.73 | 7.80 | 7.64 | 7.74 | 7.74 | 0.91% | 6,176,300 |
| Nov 27, 2025 | 7.69 | 7.75 | 7.62 | 7.67 | 7.67 | - | 5,427,600 |
| Nov 26, 2025 | 7.77 | 7.86 | 7.64 | 7.67 | 7.67 | -1.41% | 5,962,900 |
| Nov 25, 2025 | 7.72 | 7.87 | 7.69 | 7.78 | 7.78 | 0.78% | 8,226,400 |
| Nov 24, 2025 | 7.60 | 7.75 | 7.57 | 7.72 | 7.72 | 1.71% | 8,539,300 |
| Nov 21, 2025 | 7.88 | 8.00 | 7.58 | 7.59 | 7.59 | -4.29% | 11,735,200 |
| Nov 20, 2025 | 8.03 | 8.07 | 7.87 | 7.93 | 7.93 | -1.25% | 7,447,900 |
| Nov 19, 2025 | 8.23 | 8.25 | 8.00 | 8.03 | 8.03 | -1.95% | 9,132,200 |
| Nov 18, 2025 | 8.34 | 8.34 | 8.14 | 8.19 | 8.19 | -2.03% | 10,226,000 |
| Nov 17, 2025 | 8.39 | 8.40 | 8.29 | 8.36 | 8.36 | 0.36% | 8,360,100 |
| Nov 14, 2025 | 8.25 | 8.42 | 8.25 | 8.33 | 8.33 | - | 12,255,800 |
| Nov 13, 2025 | 8.24 | 8.34 | 8.22 | 8.33 | 8.33 | 1.46% | 10,494,200 |
| Nov 12, 2025 | 8.37 | 8.37 | 8.18 | 8.21 | 8.21 | -1.68% | 9,096,900 |
| Nov 11, 2025 | 8.36 | 8.40 | 8.28 | 8.35 | 8.35 | - | 9,771,900 |
| Nov 10, 2025 | 8.26 | 8.36 | 8.21 | 8.35 | 8.35 | 1.09% | 10,567,600 |
| Nov 7, 2025 | 8.26 | 8.32 | 8.22 | 8.26 | 8.26 | -0.24% | 8,646,200 |
| Nov 6, 2025 | 8.35 | 8.36 | 8.22 | 8.28 | 8.28 | -0.96% | 12,274,700 |
| Nov 5, 2025 | 8.19 | 8.37 | 8.13 | 8.36 | 8.36 | 1.09% | 15,448,600 |
| Nov 4, 2025 | 8.19 | 8.28 | 8.15 | 8.27 | 8.27 | 0.49% | 12,576,700 |
| Nov 3, 2025 | 8.15 | 8.25 | 8.12 | 8.23 | 8.23 | 0.73% | 11,267,900 |
| Oct 31, 2025 | 8.00 | 8.18 | 8.00 | 8.17 | 8.17 | 0.62% | 15,556,000 |
| Oct 30, 2025 | 8.06 | 8.37 | 8.04 | 8.12 | 8.12 | 0.37% | 23,372,400 |
| Oct 29, 2025 | 8.12 | 8.16 | 7.97 | 8.09 | 8.09 | -0.86% | 11,833,800 |
| Oct 28, 2025 | 8.16 | 8.27 | 8.12 | 8.16 | 8.16 | -0.24% | 11,195,500 |
| Oct 27, 2025 | 8.23 | 8.26 | 8.12 | 8.18 | 8.18 | -0.73% | 16,344,550 |
| Oct 24, 2025 | 8.49 | 8.54 | 8.16 | 8.24 | 8.24 | -1.20% | 23,673,600 |
| Oct 23, 2025 | 8.14 | 8.34 | 8.08 | 8.34 | 8.34 | 2.08% | 20,128,900 |
| Oct 22, 2025 | 8.10 | 8.21 | 8.08 | 8.17 | 8.17 | 0.12% | 13,193,700 |
| Oct 21, 2025 | 7.97 | 8.17 | 7.90 | 8.16 | 8.16 | 1.37% | 17,126,870 |
| Oct 20, 2025 | 7.95 | 8.06 | 7.90 | 8.05 | 8.05 | 2.16% | 11,754,000 |
| Oct 17, 2025 | 8.05 | 8.13 | 7.83 | 7.88 | 7.88 | -3.43% | 16,347,970 |
| Oct 16, 2025 | 8.05 | 8.26 | 7.93 | 8.16 | 8.16 | 1.49% | 22,518,230 |
| Oct 15, 2025 | 8.10 | 8.10 | 7.94 | 8.04 | 8.04 | -2.19% | 20,280,850 |
| Oct 14, 2025 | 7.91 | 8.38 | 7.86 | 8.22 | 8.22 | 3.79% | 30,378,550 |
| Oct 13, 2025 | 7.66 | 7.97 | 7.58 | 7.92 | 7.92 | 0.64% | 12,813,700 |
| Oct 10, 2025 | 7.83 | 7.98 | 7.83 | 7.87 | 7.87 | 0.25% | 9,902,900 |
| Oct 9, 2025 | 7.89 | 7.89 | 7.77 | 7.85 | 7.85 | 0.38% | 7,709,062 |