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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.56	24.39	24.39	25.98	24.2	42.62M
September 25, 2025	25.35	26.02	26.02	26.96	25.27	46.78M
September 24, 2025	27.83	25.35	25.35	27.83	24.8	63.67M
September 23, 2025	28.32	27.32	27.32	28.68	26.3	66.45M
September 22, 2025	26.53	27.86	27.86	28	26.3	54.23M
September 19, 2025	27.83	26.5	26.5	27.95	26.31	51.25M
September 18, 2025	26.65	27.76	27.76	28.8	26.65	89.41M
September 17, 2025	26.16	26.82	26.82	27.18	26.02	55.28M
September 16, 2025	25.45	26.14	26.14	26.45	25.32	43.59M
September 15, 2025	25.87	25.46	25.46	26.07	25.21	37.41M
September 12, 2025	26.9	26.04	26.04	27	26	61.79M
September 11, 2025	26.22	26.95	26.95	27.38	25.95	85M
September 10, 2025	24.96	26.48	26.48	26.51	24.91	90.79M
September 09, 2025	24.64	24.73	24.73	25.47	24.2	52.48M
September 08, 2025	24.36	24.42	24.42	25.06	24.33	28.57M
September 05, 2025	24.08	24.54	24.54	24.76	24.05	34.8M
September 04, 2025	25	23.92	23.92	25.3	23.4	36.92M
September 03, 2025	25.66	24.99	24.99	25.78	24.7	36.93M
September 02, 2025	26.5	25.64	25.64	27.17	25	79.3M
September 01, 2025	27.04	26.53	26.53	27.24	26.2	47.14M
August 29, 2025	27.65	27.04	27.04	27.84	26.84	56.05M
August 28, 2025	26.98	27.75	27.75	27.98	26.26	76.6M
August 27, 2025	27.53	27.53	27.53	29.15	27.51	89.18M
August 26, 2025	28.29	27.88	27.88	29.42	27.58	88.53M
August 25, 2025	28	28.27	28.27	29.18	27.58	86.77M
August 22, 2025	27.44	28.36	28.36	28.84	27.37	91.76M
August 21, 2025	30.88	28.91	28.91	31.46	28.91	87.93M
August 20, 2025	31.65	32.12	32.12	32.75	29.73	116.3M
August 19, 2025	33.2	32.75	32.75	34.3	30.63	155.64M
August 18, 2025	31.5	32.58	32.58	32.58	30.5	100.13M
August 15, 2025	26.76	29.62	29.62	29.62	25.97	144.89M
August 14, 2025	25.9	26.93	26.93	26.93	24.81	113.13M
August 13, 2025	22.46	24.48	24.48	24.48	22.1	97.82M
August 12, 2025	22.48	22.25	22.25	23.4	21.91	109.8M
August 11, 2025	21.72	22.86	22.86	23.43	21.08	136.06M
August 08, 2025	20	21.3	21.3	22.25	19.91	130.98M
August 07, 2025	21.55	20.23	20.23	21.55	19.9	133.05M
August 06, 2025	19.39	19.59	19.59	19.59	19.39	21.53M
August 05, 2025	17.76	17.81	17.81	17.97	17.5	30.11M
August 04, 2025	16.8	17.7	17.7	17.87	16.71	37.43M
August 01, 2025	16.91	16.92	16.92	17.65	16.81	27.98M
July 31, 2025	16.57	17.12	17.12	17.52	16.57	48.06M
July 30, 2025	16.43	16.22	16.22	16.47	16.05	15.17M
July 29, 2025	16.83	16.49	16.49	16.89	16.38	17.73M
July 28, 2025	16.76	16.64	16.64	16.99	16.45	23.44M
July 25, 2025	15.77	16.63	16.63	16.76	15.77	50.74M
July 24, 2025	15.64	15.71	15.71	16.08	15.64	15.79M
July 23, 2025	15.8	15.61	15.61	15.82	15.45	19.32M
July 22, 2025	15.77	15.87	15.87	16.09	15.73	18.31M
July 21, 2025	15.85	15.85	15.85	15.92	15.61	20.28M
July 18, 2025	15.76	16.01	16.01	16.35	15.62	31.5M
July 17, 2025	15.53	15.79	15.79	15.82	15.42	16.11M
July 16, 2025	15.35	15.61	15.61	15.79	15.33	18.05M
July 15, 2025	15.2	15.44	15.44	15.5	15.16	20.23M
July 14, 2025	14.87	15.26	15.26	15.45	14.87	17.98M
July 11, 2025	15.09	14.91	14.91	15.16	14.9	12.49M
July 10, 2025	15.08	15.15	15.15	15.23	14.82	12.71M
July 09, 2025	15.39	15.15	15.15	15.47	15.08	13.09M
July 08, 2025	14.75	15.4	15.4	15.45	14.75	22.83M
July 07, 2025	14.79	14.87	14.87	14.89	14.59	11.23M

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