Jiangsu Feiliks International Logistics Inc. (SHE:300240)
China
· Delayed Price · Currency is CNY 6.93
+0.14 (2.06%)
At close: Apr 29, 2026
SHE:300240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.80 | 6.99 | 6.74 | 6.93 | 6.93 | 2.06% | 9,295,500 |
| Apr 28, 2026 | 6.76 | 6.87 | 6.70 | 6.79 | 6.79 | - | 8,195,800 |
| Apr 27, 2026 | 6.69 | 6.83 | 6.50 | 6.79 | 6.79 | 2.57% | 10,234,300 |
| Apr 24, 2026 | 6.44 | 6.68 | 6.43 | 6.62 | 6.62 | 2.48% | 12,718,000 |
| Apr 23, 2026 | 6.80 | 6.95 | 6.33 | 6.46 | 6.46 | -7.18% | 20,404,500 |
| Apr 22, 2026 | 7.05 | 7.08 | 6.92 | 6.96 | 6.96 | -1.42% | 6,986,100 |
| Apr 21, 2026 | 7.03 | 7.14 | 7.00 | 7.06 | 7.06 | -0.14% | 8,369,600 |
| Apr 20, 2026 | 7.03 | 7.11 | 7.00 | 7.07 | 7.07 | 0.57% | 6,063,153 |
| Apr 17, 2026 | 7.09 | 7.11 | 6.98 | 7.03 | 7.03 | -1.26% | 6,510,800 |
| Apr 16, 2026 | 6.95 | 7.14 | 6.90 | 7.12 | 7.12 | 3.04% | 8,626,900 |
| Apr 15, 2026 | 7.01 | 7.04 | 6.90 | 6.91 | 6.91 | -0.43% | 4,838,900 |
| Apr 14, 2026 | 7.05 | 7.05 | 6.85 | 6.94 | 6.94 | -0.57% | 6,950,900 |
| Apr 13, 2026 | 7.02 | 7.08 | 6.91 | 6.98 | 6.98 | -1.13% | 5,437,100 |
| Apr 10, 2026 | 7.06 | 7.13 | 7.02 | 7.06 | 7.06 | 1.58% | 5,335,300 |
| Apr 9, 2026 | 7.13 | 7.18 | 6.95 | 6.95 | 6.95 | -3.34% | 6,798,603 |
| Apr 8, 2026 | 7.11 | 7.19 | 7.02 | 7.19 | 7.19 | 3.90% | 6,580,300 |
| Apr 7, 2026 | 6.70 | 6.94 | 6.69 | 6.92 | 6.92 | 3.28% | 7,781,525 |
| Apr 3, 2026 | 6.99 | 6.99 | 6.67 | 6.70 | 6.70 | -3.60% | 6,896,000 |
| Apr 2, 2026 | 7.07 | 7.13 | 6.88 | 6.95 | 6.95 | -1.70% | 6,325,000 |
| Apr 1, 2026 | 7.12 | 7.20 | 7.01 | 7.07 | 7.07 | 0.57% | 5,469,700 |
| Mar 31, 2026 | 7.12 | 7.23 | 7.00 | 7.03 | 7.03 | -1.13% | 6,423,400 |
| Mar 30, 2026 | 6.99 | 7.14 | 6.93 | 7.11 | 7.11 | 0.28% | 5,796,400 |
| Mar 27, 2026 | 6.90 | 7.12 | 6.81 | 7.09 | 7.09 | 1.87% | 6,550,400 |
| Mar 26, 2026 | 7.00 | 7.16 | 6.93 | 6.96 | 6.96 | -1.14% | 6,382,625 |
| Mar 25, 2026 | 6.94 | 7.09 | 6.93 | 7.04 | 7.04 | 1.59% | 7,935,400 |
| Mar 24, 2026 | 6.73 | 6.96 | 6.60 | 6.93 | 6.93 | 5.16% | 13,692,580 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.54 | 6.59 | 6.59 | -6.79% | 13,591,500 |
| Mar 20, 2026 | 7.31 | 7.39 | 7.07 | 7.07 | 7.07 | -3.42% | 9,163,100 |
| Mar 19, 2026 | 7.46 | 7.53 | 7.29 | 7.32 | 7.32 | -3.17% | 7,114,300 |
| Mar 18, 2026 | 7.47 | 7.56 | 7.37 | 7.56 | 7.56 | 1.89% | 7,722,604 |
| Mar 17, 2026 | 7.64 | 7.65 | 7.40 | 7.42 | 7.42 | -2.37% | 8,139,000 |
| Mar 16, 2026 | 7.57 | 7.67 | 7.51 | 7.60 | 7.60 | 0.53% | 9,910,325 |
| Mar 13, 2026 | 7.65 | 7.77 | 7.54 | 7.56 | 7.56 | -1.56% | 10,399,170 |
| Mar 12, 2026 | 7.83 | 7.87 | 7.66 | 7.68 | 7.68 | -1.92% | 9,611,200 |
| Mar 11, 2026 | 7.98 | 7.98 | 7.78 | 7.83 | 7.83 | -1.39% | 10,317,400 |
| Mar 10, 2026 | 7.77 | 7.97 | 7.75 | 7.94 | 7.94 | 3.25% | 12,614,000 |
| 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 |