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 ¥412.37 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,578.95, while ¥1000 invested 1 year ago would be worth ¥591.86. This corresponds to total returns of -58.76%, 57.89%, -40.81%, respectively, with annualized returns of -8.47%, 9.56%, -40.81%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.79 | 4.8 | 4.8 | 4.82 | 4.77 | 11.05M |
| November 09, 2026 | 4.87 | 4.74 | 4.74 | 4.9 | 4.73 | 12.37M |
| November 06, 2026 | 4.74 | 4.83 | 4.83 | 4.91 | 4.7 | 16.67M |
| November 05, 2026 | 4.77 | 4.84 | 4.84 | 4.85 | 4.75 | 15.74M |
| November 04, 2026 | 4.75 | 4.8 | 4.8 | 4.82 | 4.68 | 16.92M |
| November 03, 2026 | 4.7 | 4.77 | 4.77 | 4.78 | 4.67 | 13.26M |
| November 02, 2026 | 4.58 | 4.71 | 4.71 | 4.73 | 4.56 | 18.14M |
| October 30, 2026 | 4.76 | 4.62 | 4.62 | 4.82 | 4.62 | 17.27M |
| October 29, 2026 | 4.73 | 4.69 | 4.69 | 4.8 | 4.67 | 13.35M |
| October 28, 2026 | 4.75 | 4.78 | 4.78 | 4.83 | 4.72 | 12.08M |
| October 27, 2026 | 4.86 | 4.69 | 4.69 | 4.91 | 4.69 | 12.52M |
| October 26, 2026 | 4.81 | 4.86 | 4.86 | 4.91 | 4.79 | 12.48M |
| October 23, 2026 | 4.66 | 4.83 | 4.83 | 4.85 | 4.53 | 20.09M |
| October 22, 2026 | 4.88 | 4.7 | 4.7 | 4.92 | 4.7 | 11.61M |
| October 21, 2026 | 4.78 | 4.86 | 4.86 | 4.93 | 4.78 | 13.46M |
| October 20, 2026 | 4.7 | 4.78 | 4.78 | 4.78 | 4.68 | 11.21M |
| October 19, 2026 | 4.75 | 4.72 | 4.72 | 4.81 | 4.68 | 11.37M |
| October 16, 2026 | 4.77 | 4.77 | 4.77 | 4.84 | 4.72 | 13.59M |
| October 15, 2026 | 4.87 | 4.73 | 4.73 | 4.87 | 4.7 | 15.93M |
| October 14, 2026 | 4.97 | 4.89 | 4.89 | 4.99 | 4.87 | 9.99M |
| October 13, 2026 | 4.93 | 4.97 | 4.97 | 5.01 | 4.88 | 12.86M |
| October 12, 2026 | 5.05 | 4.99 | 4.99 | 5.11 | 4.96 | 11.93M |
| October 09, 2026 | 4.9 | 5.03 | 5.03 | 5.05 | 4.9 | 19.78M |
| October 08, 2026 | 4.98 | 4.92 | 4.92 | 5.05 | 4.88 | 13.83M |
| September 30, 2026 | 4.99 | 4.98 | 4.98 | 5.12 | 4.95 | 12.67M |
| September 29, 2026 | 5.01 | 4.99 | 4.99 | 5.09 | 4.97 | 16.72M |
| September 28, 2026 | 5.22 | 5.07 | 5.07 | 5.29 | 5.02 | 20.76M |
| September 24, 2026 | 5.24 | 5.22 | 5.22 | 5.43 | 5.22 | 23.87M |
| September 23, 2026 | 5.2 | 5.28 | 5.28 | 5.34 | 5.2 | 20.16M |
| September 22, 2026 | 5.25 | 5.24 | 5.24 | 5.34 | 5.22 | 15.99M |
| September 21, 2026 | 5.2 | 5.23 | 5.23 | 5.25 | 5.19 | 11.01M |
| September 18, 2026 | 5.18 | 5.2 | 5.2 | 5.23 | 5.15 | 11.75M |
| September 17, 2026 | 5.15 | 5.19 | 5.19 | 5.2 | 5.1 | 9.98M |
| September 16, 2026 | 5.13 | 5.16 | 5.16 | 5.18 | 5.09 | 9.94M |
| September 15, 2026 | 5.23 | 5.14 | 5.14 | 5.24 | 5.13 | 10.47M |
| September 11, 2026 | 5.38 | 5.28 | 5.28 | 5.39 | 5.2 | 17.25M |
| September 10, 2026 | 5.54 | 5.38 | 5.38 | 5.55 | 5.26 | 24.84M |
| September 09, 2026 | 5.57 | 5.61 | 5.61 | 5.69 | 5.54 | 14.94M |
| September 08, 2026 | 5.55 | 5.58 | 5.58 | 5.62 | 5.51 | 11.6M |
| September 07, 2026 | 5.53 | 5.52 | 5.52 | 5.59 | 5.51 | 11.41M |
| September 04, 2026 | 5.53 | 5.55 | 5.55 | 5.68 | 5.5 | 20.49M |
| September 03, 2026 | 5.55 | 5.5 | 5.5 | 5.6 | 5.49 | 10.87M |
| September 02, 2026 | 5.65 | 5.55 | 5.55 | 5.67 | 5.52 | 13.34M |
| September 01, 2026 | 5.66 | 5.69 | 5.69 | 5.77 | 5.64 | 15.51M |
| August 31, 2026 | 5.51 | 5.64 | 5.64 | 5.65 | 5.44 | 16.99M |
| August 28, 2026 | 5.62 | 5.52 | 5.52 | 5.65 | 5.49 | 25.23M |
| August 27, 2026 | 5.64 | 5.67 | 5.67 | 5.7 | 5.61 | 12.92M |
| August 26, 2026 | 5.63 | 5.64 | 5.64 | 5.7 | 5.55 | 17.97M |
| August 25, 2026 | 5.65 | 5.68 | 5.68 | 5.75 | 5.59 | 18.55M |
| August 24, 2026 | 5.69 | 5.66 | 5.66 | 6.13 | 5.65 | 38.42M |
| August 21, 2026 | 5.67 | 5.7 | 5.7 | 5.73 | 5.62 | 10.99M |
| August 20, 2026 | 5.73 | 5.69 | 5.69 | 5.74 | 5.65 | 11.16M |
| August 19, 2026 | 5.85 | 5.69 | 5.69 | 5.89 | 5.65 | 17.85M |
| August 18, 2026 | 5.93 | 5.9 | 5.9 | 5.93 | 5.82 | 15.48M |
| August 17, 2026 | 5.97 | 5.94 | 5.94 | 5.98 | 5.84 | 15.97M |
| August 14, 2026 | 6.02 | 5.97 | 5.97 | 6.08 | 5.93 | 16.17M |
| August 13, 2026 | 6.24 | 6.02 | 6.02 | 6.39 | 6 | 24.96M |
| August 12, 2026 | 6.2 | 6.18 | 6.18 | 6.28 | 6.16 | 17.25M |
| August 11, 2026 | 6.31 | 6.18 | 6.18 | 6.36 | 6.17 | 28.43M |
| August 10, 2026 | 6.58 | 6.34 | 6.34 | 6.67 | 6.29 | 48.35M |
AD
