Skip to main content
Toyou Feiji Electronics Co., Ltd. (SHE:300302)
China flag China · Delayed Price · Currency is CNY
28.62
+3.12 (12.24%)
At close: Apr 29, 2026

Toyou Feiji Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.0229.1025.9328.6228.6212.24%78,351,411
Apr 28, 202625.5027.2524.8225.5025.506.25%73,368,967
Apr 27, 202623.5024.2423.1124.0024.003.14%25,479,293
Apr 24, 202623.3723.5722.5723.2723.27-0.98%25,242,189
Apr 23, 202624.7024.7923.2323.5023.50-3.85%27,934,885
Apr 22, 202624.2524.6624.0624.4424.44-0.33%19,343,251
Apr 21, 202624.4925.0624.2124.5224.52-0.57%20,735,950
Apr 20, 202624.0824.9924.0224.6624.661.11%30,469,152
Apr 17, 202623.9924.6823.5024.3924.393.74%39,658,633
Apr 16, 202622.9124.3222.3623.5123.513.39%35,409,339
Apr 15, 202623.4523.5022.6222.7422.74-3.03%27,424,008
Apr 14, 202623.2023.5823.0023.4523.453.08%33,441,115
Apr 13, 202622.0522.9721.8522.7522.751.97%29,744,020
Apr 10, 202622.4123.1022.2522.3122.311.97%52,746,600
Apr 9, 202621.0222.4220.9521.8821.882.43%46,099,839
Apr 8, 202620.5021.3920.3021.3621.367.61%47,882,760
Apr 7, 202619.3221.0619.0319.8519.856.26%44,300,700
Apr 3, 202619.6919.7318.6818.6818.68-3.21%19,770,220
Apr 2, 202620.7420.7919.2019.3019.30-4.36%33,040,630
Apr 1, 202620.7621.1220.0720.1820.181.77%31,117,360
Mar 31, 202620.4220.6719.7419.8319.83-4.89%28,029,440
Mar 30, 202620.6721.0920.3620.8520.85-1.33%20,337,180
Mar 27, 202620.5921.4220.3621.1321.13-0.66%27,268,960
Mar 26, 202622.1722.3021.1221.2721.27-5.21%44,235,700
Mar 25, 202622.7223.4822.2222.4422.44-0.27%55,479,990
Mar 24, 202622.7022.9421.6222.5022.50-0.04%49,978,398
Mar 23, 202622.9023.7722.3222.5122.51-8.79%58,316,530
Mar 20, 202627.2427.6824.6124.6824.68-6.66%85,974,974
Mar 19, 202626.0128.3926.0126.4426.446.48%132,105,300
Mar 18, 202621.4024.8320.8124.8324.8320.01%81,957,980
Mar 17, 202620.7821.2320.5620.6920.69-1.66%24,439,640
Mar 16, 202619.5921.2019.5021.0421.047.79%42,539,990
Mar 13, 202619.6020.2019.2019.5219.52-0.81%17,102,410
Mar 12, 202620.0020.2519.4619.6819.68-1.99%16,771,660
Mar 11, 202620.2520.5920.0020.0820.08-1.13%20,984,890
Mar 10, 202620.0020.8319.9620.3120.313.04%26,285,290
Mar 9, 202618.8319.7318.7919.7119.712.23%21,800,720
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