Skip to main content
Toyou Feiji Electronics Co., Ltd. (SHE:300302)
China flag China · Delayed Price · Currency is CNY
19.28
+1.16 (6.40%)
Mar 6, 2026, 4:00 PM EST

Toyou Feiji Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9519.6617.9019.2819.286.40%31,282,890
Mar 5, 202618.0618.4518.0218.1218.122.95%16,076,542
Mar 4, 202617.1818.2017.1817.6017.601.68%16,025,780
Mar 3, 202618.6418.7217.2817.3117.31-7.18%20,803,800
Mar 2, 202618.8819.0918.5218.6518.65-3.42%16,516,110
Feb 27, 202618.8019.4918.5619.3119.312.01%21,135,630
Feb 26, 202619.2219.2618.8518.9318.93-0.99%17,433,880
Feb 25, 202619.3219.4118.8719.1219.12-2.00%18,458,330
Feb 24, 202619.5119.8919.1119.5119.511.61%18,664,900
Feb 13, 202618.8019.6918.7319.2019.202.18%22,531,511
Feb 12, 202618.7218.9318.5618.7918.791.35%13,457,238
Feb 11, 202618.3118.6718.2518.5418.54-0.16%9,188,202
Feb 10, 202618.8018.8218.5218.5718.57-1.38%13,970,900
Feb 9, 202618.7919.0918.6718.8318.831.62%21,695,920
Feb 6, 202618.5818.7518.3618.5318.53-1.59%13,699,620
Feb 5, 202618.8519.0018.5818.8318.83-2.54%16,377,500
Feb 4, 202620.1120.1219.0019.3219.32-4.55%26,574,090
Feb 3, 202620.4020.7820.1020.2420.242.58%28,233,370
Feb 2, 202621.9821.9819.6719.7319.73-13.08%43,806,360
Jan 30, 202621.4023.1221.4022.7022.704.18%51,140,280
Jan 29, 202621.7922.4821.6221.7921.791.16%40,460,510
Jan 28, 202621.5522.0921.2921.5421.54-0.14%27,931,890
Jan 27, 202620.9521.5720.5121.5721.571.65%27,232,394
Jan 26, 202621.7122.0020.8521.2221.22-1.44%27,718,874
Jan 23, 202621.4222.2221.2921.5321.530.51%38,706,440
Jan 22, 202621.7722.0020.9121.4221.421.28%41,897,570
Jan 21, 202620.9021.6420.8121.1521.151.15%39,672,538
Jan 20, 202620.6021.5020.5520.9120.910.48%35,524,411
Jan 19, 202620.7021.0020.4520.8120.810.82%30,660,189
Jan 16, 202620.0120.7919.7720.6420.643.88%37,633,010
Jan 15, 202619.6620.0619.4619.8719.87-0.10%18,505,630
Jan 14, 202620.0420.2019.4819.8919.890.56%27,067,620
Jan 13, 202620.4620.5219.6919.7819.78-4.07%25,814,870
Jan 12, 202620.2820.6420.1520.6220.623.57%31,183,460
Jan 9, 202619.8020.0219.7219.9119.91-1.34%26,450,560
Jan 8, 202619.6920.5219.6120.1820.182.02%33,071,610
Jan 7, 202620.6120.8019.6919.7819.781.33%44,711,840
Jan 6, 202619.0019.8018.8519.5219.522.31%25,779,420
Jan 5, 202618.5019.1818.4519.0819.085.18%27,237,680
Dec 31, 202518.4118.5817.9818.1418.14-0.66%10,265,920
Dec 30, 202518.5018.6418.2018.2618.26-0.92%12,334,060
Dec 29, 202518.5118.8118.3618.4318.43-0.59%12,498,354
Dec 26, 202518.4919.0618.4618.5418.54-0.48%19,644,850
Dec 25, 202518.4619.0318.3618.6318.630.54%15,543,319
Dec 24, 202518.2518.6418.2418.5318.531.76%15,459,510
Dec 23, 202518.3018.3918.0818.2118.21-0.82%9,295,731
Dec 22, 202518.0618.5018.0618.3618.362.40%11,543,450
Dec 19, 202518.5618.5917.9217.9317.93-1.48%13,221,300
Dec 18, 202517.9618.6217.8418.2018.200.66%13,979,105
Dec 17, 202517.6618.1017.4018.0818.082.67%11,997,290
Dec 16, 202518.0218.1217.5117.6117.61-2.22%10,326,770
Dec 15, 202518.1518.3917.9818.0118.01-3.33%12,112,840
Dec 12, 202518.5218.9118.4518.6318.630.59%11,694,325
Dec 11, 202519.1119.1518.5218.5218.52-1.65%11,879,700
Dec 10, 202519.0719.1518.6318.8318.83-1.52%10,999,840
Dec 9, 202519.2519.6219.0619.1219.12-2.00%18,906,440
Dec 8, 202518.5019.7518.3619.5119.515.69%23,684,410
Dec 5, 202518.1718.5318.0018.4618.461.71%11,596,520
Dec 4, 202518.1018.3317.8818.1518.15-0.55%11,499,970
Dec 3, 202518.3518.5318.1218.2518.25-4.00%22,088,920
Dec 2, 202519.4519.4518.9619.0119.01-3.06%15,493,270
Dec 1, 202519.3419.8019.2219.6119.611.34%20,548,460
Nov 28, 202519.2719.4518.9219.3519.350.47%19,294,280
Nov 27, 202518.8119.6018.7319.2619.262.56%22,219,680
Nov 26, 202519.0019.3118.7218.7818.78-1.93%15,510,680
Nov 25, 202519.2119.6519.1119.1519.151.75%20,038,860
Nov 24, 202518.8318.9818.3418.8218.820.86%16,835,260
Nov 21, 202518.8019.2518.6018.6618.66-7.62%25,971,430
Nov 20, 202521.3821.5020.0820.2020.20-4.08%24,867,030
Nov 19, 202521.1821.7020.3921.0621.06-1.77%34,714,990
Nov 18, 202521.8321.9621.1621.4421.44-2.77%31,099,300
Nov 17, 202522.4423.4822.0022.0522.05-0.68%37,700,920
Nov 14, 202523.9324.1922.1522.2022.20-12.08%73,284,550
Nov 13, 202523.4025.8723.1825.2525.256.81%75,316,830
Nov 12, 202523.0524.7822.7823.6423.640.25%49,033,360
Nov 11, 202523.9025.0023.3723.5823.58-1.50%64,574,150
Nov 10, 202522.9025.0022.3823.9423.946.26%68,441,830
Nov 7, 202521.4423.0621.3722.5322.533.21%52,200,960
Nov 6, 202522.3122.6321.3421.8321.830.51%37,226,250
Nov 5, 202521.4121.9820.8821.7221.72-2.60%33,838,900
Nov 4, 202522.2522.7021.7222.3022.300.09%40,996,060
Nov 3, 202521.6722.7920.9222.2822.282.34%37,451,630
Oct 31, 202522.5722.8521.5621.7721.77-4.73%38,473,110
Oct 30, 202523.8624.3022.7822.8522.85-2.68%46,297,770
Oct 29, 202521.9024.6321.9023.4823.486.39%65,427,840
Oct 28, 202522.2222.3621.7422.0722.07-4.17%41,336,630
Oct 27, 202522.6823.5821.7623.0323.034.35%60,760,080
Oct 24, 202521.3222.4220.9622.0722.077.19%60,639,020
Oct 23, 202520.8621.0119.7020.5920.59-3.11%41,479,290
Oct 22, 202521.2121.7120.4721.2521.25-3.85%57,762,040
Oct 21, 202521.3723.3721.1922.1022.103.90%70,648,990
Oct 20, 202524.2024.4020.9421.2721.27-5.51%73,326,860
Oct 17, 202521.3023.0321.0122.5122.513.59%75,017,470
Oct 16, 202520.7022.6420.5821.7321.734.67%67,233,380
Oct 15, 202520.0621.1819.6020.7620.762.72%44,427,250
Oct 14, 202520.9721.9820.0520.2120.21-0.44%58,811,790
Oct 13, 202519.8321.5019.8320.3020.30-2.92%56,122,510
Oct 10, 202520.7121.8719.2220.9120.91-0.29%80,605,470
Oct 9, 202521.2522.8020.5720.9720.973.86%89,962,430
Sep 30, 202520.3021.0019.7820.1920.192.54%70,782,810