Shanghai Feilo Acoustics Co.,Ltd (600651.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600651.SS Historical Return
If you invested ¥1000 in Shanghai Feilo Acoustics Co.,Ltd (600651.SS) 10 years ago, it would be worth ¥465.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,795.45, while ¥1000 invested 1 year ago would be worth ¥903.59. This corresponds to total returns of -53.41%, 79.55%, -9.64%, respectively, with annualized returns of -7.35%, 12.41%, -9.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600651.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.45 | 5.53 | 5.53 | 5.6 | 5.4 | 22.47M |
| July 30, 2026 | 5.32 | 5.37 | 5.37 | 5.48 | 5.32 | 19.02M |
| July 29, 2026 | 5.3 | 5.38 | 5.38 | 5.42 | 5.23 | 19.96M |
| July 28, 2026 | 5.3 | 5.36 | 5.36 | 5.53 | 5.29 | 28.71M |
| July 27, 2026 | 5.01 | 5.22 | 5.22 | 5.23 | 4.98 | 18.66M |
| July 23, 2026 | 5.08 | 5.18 | 5.18 | 5.2 | 5.07 | 13.09M |
| July 22, 2026 | 5.23 | 5.11 | 5.11 | 5.25 | 5.03 | 21.65M |
| July 21, 2026 | 5.17 | 5.25 | 5.25 | 5.31 | 5.09 | 22.31M |
| July 20, 2026 | 5.14 | 5.16 | 5.16 | 5.31 | 5.07 | 23.69M |
| July 17, 2026 | 5.52 | 5.14 | 5.14 | 5.55 | 5.13 | 29.05M |
| July 16, 2026 | 5.39 | 5.5 | 5.5 | 5.54 | 5.33 | 18.87M |
| July 15, 2026 | 5.4 | 5.4 | 5.4 | 5.49 | 5.36 | 17.87M |
| July 14, 2026 | 5.4 | 5.41 | 5.41 | 5.53 | 5.33 | 16.88M |
| July 13, 2026 | 5.65 | 5.39 | 5.39 | 5.73 | 5.37 | 21.55M |
| July 10, 2026 | 5.47 | 5.65 | 5.65 | 5.8 | 5.42 | 30.82M |
| July 09, 2026 | 5.4 | 5.47 | 5.47 | 5.5 | 5.33 | 19.45M |
| July 08, 2026 | 5.41 | 5.4 | 5.4 | 5.49 | 5.3 | 17.85M |
| July 07, 2026 | 5.56 | 5.43 | 5.43 | 5.65 | 5.4 | 16.58M |
| July 06, 2026 | 5.53 | 5.56 | 5.56 | 5.61 | 5.44 | 20.46M |
| July 03, 2026 | 5.62 | 5.57 | 5.57 | 5.7 | 5.48 | 23.38M |
| July 02, 2026 | 5.52 | 5.58 | 5.58 | 5.7 | 5.48 | 21.39M |
| July 01, 2026 | 5.59 | 5.53 | 5.53 | 5.62 | 5.48 | 18.8M |
| June 30, 2026 | 5.47 | 5.59 | 5.59 | 5.61 | 5.4 | 22.24M |
| June 29, 2026 | 5.45 | 5.47 | 5.47 | 5.55 | 5.32 | 26.71M |
| June 26, 2026 | 5.65 | 5.45 | 5.45 | 5.69 | 5.45 | 27.14M |
| June 25, 2026 | 5.6 | 5.69 | 5.69 | 5.99 | 5.52 | 34.32M |
| June 24, 2026 | 5.88 | 5.66 | 5.66 | 5.9 | 5.58 | 24.17M |
| June 23, 2026 | 5.7 | 5.85 | 5.85 | 6.22 | 5.7 | 40.7M |
| June 22, 2026 | 5.94 | 5.75 | 5.75 | 5.98 | 5.57 | 26.56M |
| June 18, 2026 | 6.07 | 5.9 | 5.9 | 6.08 | 5.85 | 24.87M |
| June 17, 2026 | 6.14 | 6.08 | 6.08 | 6.2 | 6.06 | 15.18M |
| June 16, 2026 | 6.12 | 6.16 | 6.16 | 6.24 | 6 | 19.35M |
| June 15, 2026 | 6.19 | 6.17 | 6.17 | 6.31 | 6.11 | 19.86M |
| June 12, 2026 | 6.07 | 6.16 | 6.16 | 6.2 | 6.03 | 18.13M |
| June 11, 2026 | 6.07 | 6.01 | 6.01 | 6.17 | 5.95 | 15.31M |
| June 10, 2026 | 6.2 | 6.06 | 6.06 | 6.29 | 5.92 | 24.19M |
| June 09, 2026 | 6.43 | 6.22 | 6.22 | 6.46 | 6.19 | 25.59M |
| June 08, 2026 | 6.15 | 6.46 | 6.46 | 6.5 | 6.12 | 36.31M |
| June 05, 2026 | 6.38 | 6.29 | 6.29 | 6.42 | 6.23 | 18.3M |
| June 04, 2026 | 6.56 | 6.38 | 6.38 | 6.68 | 6.35 | 21.38M |
| June 03, 2026 | 6.49 | 6.64 | 6.64 | 6.85 | 6.4 | 37.07M |
| June 02, 2026 | 6.63 | 6.49 | 6.49 | 6.75 | 6.4 | 25.86M |
| June 01, 2026 | 6.34 | 6.63 | 6.63 | 6.75 | 6.31 | 31.28M |
| May 29, 2026 | 6.3 | 6.41 | 6.41 | 6.66 | 6.15 | 38.38M |
| May 28, 2026 | 6.53 | 6.29 | 6.29 | 6.54 | 6.23 | 25.89M |
| May 27, 2026 | 6.61 | 6.53 | 6.53 | 6.69 | 6.5 | 24.25M |
| May 26, 2026 | 6.8 | 6.63 | 6.63 | 6.81 | 6.52 | 25.4M |
| May 25, 2026 | 7.05 | 6.83 | 6.83 | 7.11 | 6.75 | 22.74M |
| May 22, 2026 | 6.84 | 7 | 7 | 7.05 | 6.84 | 19.64M |
| May 21, 2026 | 7.22 | 6.83 | 6.83 | 7.26 | 6.82 | 27.12M |
| May 20, 2026 | 7.15 | 7.25 | 7.25 | 7.33 | 7.07 | 27.74M |
| May 19, 2026 | 7.04 | 7.17 | 7.17 | 7.21 | 6.95 | 22M |
| May 18, 2026 | 7.1 | 7.04 | 7.04 | 7.2 | 6.98 | 18.73M |
| May 15, 2026 | 7.21 | 7.13 | 7.13 | 7.3 | 7.08 | 21.46M |
| May 14, 2026 | 7.24 | 7.24 | 7.24 | 7.35 | 7.14 | 26.86M |
| May 13, 2026 | 7.26 | 7.22 | 7.22 | 7.34 | 7.18 | 18.59M |
| May 12, 2026 | 7.36 | 7.21 | 7.21 | 7.58 | 7.21 | 25.85M |
| May 11, 2026 | 7.17 | 7.33 | 7.33 | 7.4 | 7.14 | 32.01M |
| May 08, 2026 | 7.08 | 7.18 | 7.18 | 7.25 | 7.06 | 28.52M |
| May 07, 2026 | 6.9 | 7.07 | 7.07 | 7.24 | 6.88 | 35.21M |
AD
