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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.47	23.21	23.21	23.7	22.98	29.37M
November 06, 2025	22.23	23.47	23.47	23.95	22.19	51.64M
November 05, 2025	22	22.23	22.23	22.45	21.89	16.51M
November 04, 2025	23.3	22.3	22.3	23.32	22.13	23.29M
November 03, 2025	22.47	23.06	23.06	23.2	22.33	24.17M
October 31, 2025	22.36	22.47	22.47	22.89	22.3	16.3M
October 30, 2025	23.3	22.4	22.4	23.42	22.39	27.22M
October 29, 2025	22.25	23.39	23.39	23.75	22.25	36.3M
October 28, 2025	22.7	22.69	22.69	22.95	22.41	16.8M
October 27, 2025	22.82	22.71	22.71	22.95	22.5	14.14M
October 24, 2025	22.25	22.52	22.52	22.57	22.25	13.7M
October 23, 2025	22.6	22.26	22.26	22.64	21.92	13.26M
October 22, 2025	22.71	22.75	22.75	23.1	22.59	14.43M
October 21, 2025	22.92	23.2	23.2	23.25	22.68	13.92M
October 20, 2025	22.45	22.71	22.71	22.93	22.45	16.78M
October 17, 2025	23.11	22.15	22.15	23.24	22.11	19.57M
October 16, 2025	23.7	23.24	23.24	23.7	23.1	14.86M
October 15, 2025	23.49	23.82	23.82	23.9	23.04	16.22M
October 14, 2025	23.98	23.36	23.36	24.8	23.24	20.04M
October 13, 2025	23.01	24	24	24.16	22.48	24.72M
October 10, 2025	24.7	24.51	24.51	25.06	24.3	21.58M
October 09, 2025	24.6	24.84	24.84	25.45	24.5	29.88M
September 30, 2025	24.74	24.37	24.37	25.1	24.33	21.56M
September 29, 2025	24.32	24.73	24.73	24.98	24.32	22.22M
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

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