Shanghai Flyco Electrical Appliance Co., Ltd. - 603868.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.92	39.95	39.95	41.2	39.82	2.24M
August 15, 2025	39.22	40.3	40.3	40.38	39.22	1.95M
August 14, 2025	39.16	39.22	39.22	39.57	38.86	1.22M
August 13, 2025	39.04	39.12	39.12	39.3	38.86	1.1M
August 12, 2025	39.2	39.01	39.01	39.57	38.91	924,000
August 11, 2025	39.03	39.2	39.2	39.35	38.72	881,800
August 08, 2025	39.09	39	39	39.38	38.71	1.07M
August 07, 2025	38.91	39.04	39.04	39.25	38.23	1.71M
August 06, 2025	38.17	39.13	39.13	39.19	37.75	2.21M
August 05, 2025	37.92	38	38	38.33	37.77	1.14M
August 04, 2025	37.25	37.85	37.85	37.9	37.08	1.03M
August 01, 2025	37.3	37.5	37.5	38.2	37.16	2.04M
July 31, 2025	37.76	37.16	37.16	37.85	37.15	1.55M
July 30, 2025	37.18	38.06	38.06	38.44	36.98	2.24M
July 29, 2025	37.11	37.06	37.06	37.23	36.86	895,207
July 28, 2025	37.73	37.12	37.12	37.8	36.95	1.33M
July 25, 2025	37.86	37.85	37.85	38.1	37.59	1.35M
July 24, 2025	37.55	37.8	37.8	37.81	37.42	1.15M
July 23, 2025	37.45	37.55	37.55	37.75	37.4	1.18M
July 22, 2025	37.45	37.44	37.44	37.77	37.37	1.15M
July 21, 2025	37.13	37.54	37.54	37.68	36.85	1.67M
July 18, 2025	36.96	37.07	37.07	37.17	36.89	954,700
July 17, 2025	37.37	36.96	36.96	37.37	36.76	1.1M
July 16, 2025	37	37.24	37.24	37.3	36.88	970,600
July 15, 2025	36.68	37	37	37.04	36.53	925,600
July 14, 2025	36.71	36.78	36.78	37.06	36.64	1.23M
July 11, 2025	36.7	36.53	36.53	36.98	36.46	1.15M
July 10, 2025	36.46	36.75	36.75	36.76	36.24	1.06M
July 09, 2025	36.06	36.56	36.56	36.62	36.01	1.41M
July 08, 2025	35.8	36.06	36.06	36.29	35.65	1.71M
July 07, 2025	36	35.85	35.85	36.25	35.7	1.07M
July 04, 2025	35.96	36.11	36.11	36.42	35.9	1.25M
July 03, 2025	35.77	35.98	35.98	36.18	35.7	845,100
July 02, 2025	35.82	35.77	35.77	36.03	35.6	664,563
July 01, 2025	36.23	35.89	35.89	36.23	35.73	564,100
June 30, 2025	35.97	35.87	35.87	36.11	35.63	826,300
June 27, 2025	35.9	35.75	35.75	36.18	35.56	943,100
June 26, 2025	36.07	35.98	35.98	36.23	35.81	679,400
June 25, 2025	35.76	36.07	36.07	36.1	35.58	843,500
June 24, 2025	35.44	35.61	35.61	35.9	35.39	960,100
June 23, 2025	35.51	35.26	35.26	35.76	35.02	647,200
June 20, 2025	35.8	35.6	35.6	36.08	35.55	722,200
June 19, 2025	36.18	35.83	35.83	36.3	35.68	601,700
June 18, 2025	36.27	36.16	36.16	36.53	36.11	518,000
June 17, 2025	36.26	36.54	36.54	36.56	36.06	555,746
June 16, 2025	36.15	36.31	36.31	36.88	36	1.07M
June 13, 2025	36.26	36.21	36.21	36.64	35.9	924,800
June 12, 2025	36.7	36.65	36.65	36.77	36.37	565,700
June 11, 2025	36.63	36.66	36.66	37.01	36.55	754,506
June 10, 2025	36.98	36.95	36.95	37.13	36.25	809,852
June 09, 2025	36.69	36.98	36.98	37.17	36.57	699,185
June 06, 2025	37.05	36.75	36.75	37.05	36.56	721,785
June 05, 2025	37.8	37.32	36.82	37.97	37.05	1.06M
June 04, 2025	36.82	37.72	37.21	37.78	36.82	903,152
June 03, 2025	37	37.13	36.63	37.42	36.92	945,100
May 30, 2025	37.29	37.51	37.51	37.62	37.07	949,363
May 29, 2025	37.67	37.3	37.3	37.96	36.95	959,120
May 28, 2025	37.46	37.67	37.67	38.1	37.3	905,804
May 27, 2025	37.12	37.5	37.5	37.65	36.97	1.09M
May 26, 2025	36.56	36.97	36.97	37.25	36.35	1.1M

Shanghai Flyco Electrical Appliance Co., Ltd. (603868.SS) SHH