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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	37.53	37.54	37.54	37.61	37.06	1.25M
September 04, 2025	37.27	37.48	37.48	37.62	37.01	1.09M
September 03, 2025	37.93	37.28	37.28	38.21	37.14	1.22M
September 02, 2025	38.31	37.76	37.76	38.43	37.6	1.23M
September 01, 2025	39.3	38.43	38.43	39.31	38.28	1.83M
August 29, 2025	39	39.33	39.33	39.93	38.6	1.69M
August 28, 2025	38.31	39	39	39.41	38.11	1.14M
August 27, 2025	39.43	38.57	38.57	39.61	38.57	1.13M
August 26, 2025	39.42	39.44	39.44	39.74	39.3	930,200
August 25, 2025	39.51	39.37	39.37	39.66	39.12	922,100
August 22, 2025	39.45	39.3	39.3	39.69	39	1.18M
August 21, 2025	39.32	39.47	39.47	39.73	39.17	1.12M
August 20, 2025	39.23	39.31	39.31	39.62	38.88	898,721
August 19, 2025	40.04	39.23	39.23	40.04	39.21	1.28M
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

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