Feilong Auto Components Co., Ltd. - 002536.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.4	29.41	29.41	30.37	29.05	56.94M
February 12, 2026	31.02	30.25	30.25	31.53	29.9	95.9M
February 11, 2026	29.24	28.66	28.66	29.88	28.61	20.49M
February 10, 2026	29.7	29.34	29.34	30.4	29.17	24.88M
February 09, 2026	29.35	29.65	29.65	29.96	29.01	34.45M
February 06, 2026	27.83	28.74	28.74	29.88	27.71	43.93M
February 05, 2026	28.86	28.09	28.09	29.46	27.4	37.11M
February 04, 2026	30.01	29.34	29.34	30.38	28.77	35.82M
February 03, 2026	28.71	29.99	29.99	30.17	28	46.22M
February 02, 2026	29.05	28.3	28.3	29.48	28.3	28.39M
January 30, 2026	27.25	29.2	29.2	29.88	27.1	54.76M
January 29, 2026	28.43	27.6	27.6	28.7	27.46	44.99M
January 28, 2026	27.74	29.67	29.67	30.5	27.46	63.68M
January 27, 2026	28.07	27.74	27.74	28.18	26.84	32.95M
January 26, 2026	28.54	28.23	28.22	29.18	28.1	26.57M
January 23, 2026	29.39	28.75	28.75	29.67	28.63	34.56M
January 22, 2026	29.81	29.66	29.66	30.65	28.98	34.4M
January 21, 2026	28.06	29.77	29.77	30.69	28	53.18M
January 20, 2026	29.55	28.41	28.41	29.9	28.05	38.66M
January 19, 2026	29.51	29.83	29.83	30.62	28.84	41.89M
January 16, 2026	29.65	29.75	29.75	30.19	29.23	51.67M
January 15, 2026	28.3	29.49	29.49	30.14	28.2	63.74M
January 14, 2026	28.28	28.72	28.72	29.23	27.82	50.59M
January 13, 2026	29.12	27.97	27.97	29.5	27.85	42.93M
January 12, 2026	29.36	29.08	29.08	29.8	28.8	44.54M
January 09, 2026	29.6	29.56	29.56	30.3	28.98	41.49M
January 08, 2026	30.19	29.83	29.83	30.98	29.51	47.53M
January 07, 2026	30	30.39	30.39	30.8	28.85	64.72M
January 06, 2026	30.62	29.66	29.66	30.7	29.3	56.94M
January 05, 2026	30	30.81	30.81	30.95	29.95	70.37M
December 31, 2025	31.68	29.7	29.7	31.96	29.51	90.75M
December 30, 2025	30.02	32.06	32.06	32.65	29.88	105.55M
December 29, 2025	30.92	31.08	31.08	32.19	30.62	91.75M
December 26, 2025	32.94	30.92	30.92	33.4	30.7	140M
December 25, 2025	31.2	33.55	33.55	34.22	31.2	154.51M
December 24, 2025	30.99	31.11	31.11	32.48	30.94	124.4M
December 23, 2025	30.07	31.79	31.79	33.2	29.48	167.86M
December 22, 2025	29.3	30.4	30.4	31.55	28.69	141M
December 19, 2025	30	28.68	28.68	30.49	28.27	163.39M
December 18, 2025	30.35	29.65	29.65	30.35	29.61	185.88M
December 17, 2025	27.58	27.59	27.59	27.59	27.58	21.24M
December 16, 2025	23.01	25.08	25.08	25.39	22.75	77.13M
December 15, 2025	23.82	23.08	23.08	23.84	23.05	20.83M
December 12, 2025	23.91	24.08	24.08	24.09	23.45	25.86M
December 11, 2025	24.78	24.08	24.08	24.84	24.04	27.81M
December 10, 2025	23.6	24.75	24.75	24.8	23.58	43.83M
December 09, 2025	23.9	23.75	23.75	24.26	23.51	38.18M
December 08, 2025	22.16	23.43	23.43	23.76	21.98	43.59M
December 05, 2025	21.31	21.8	21.8	21.94	21.15	9.61M
December 04, 2025	21.58	21.41	21.41	21.6	21.06	7.29M
December 03, 2025	21.6	21.4	21.4	21.88	21.32	7.54M
December 02, 2025	22.08	21.65	21.65	22.1	21.55	9.2M
December 01, 2025	21.72	22.11	22.11	22.24	21.68	12.86M
November 28, 2025	21.58	21.72	21.72	21.91	21.33	11.13M
November 27, 2025	21.36	21.57	21.57	21.88	21.29	14.2M
November 26, 2025	21.26	21.31	21.31	21.85	21.18	12.96M
November 25, 2025	20.89	21.47	21.47	21.85	20.85	21.19M
November 24, 2025	20.65	20.7	20.7	20.87	20.2	21.2M
November 21, 2025	21.75	21.07	21.07	22.01	21.07	18.53M
November 20, 2025	23.05	22.25	22.25	23.35	21.95	18.65M

Feilong Auto Components Co., Ltd. (002536.SZ) SHZ