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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.1	39.58	39.58	41.48	39.5	4.81M
January 13, 2026	41.81	41.53	41.53	42.04	40.7	2.14M
January 12, 2026	41.99	41.6	41.6	42.28	40.5	3.26M
January 09, 2026	42.83	41.91	41.91	45	41.81	4.04M
January 08, 2026	42.29	42.88	42.88	43.63	42.03	2.74M
January 07, 2026	42.02	42.29	42.29	42.45	41.37	1.93M
January 06, 2026	42.03	42.08	42.08	42.77	41.37	2.71M
January 05, 2026	42.86	42.04	42.04	43.05	41.48	3.6M
December 31, 2025	40.38	43.28	43.28	43.56	40.38	6.35M
December 30, 2025	41.3	40.4	40.4	41.51	39.4	5.12M
December 29, 2025	42.05	41.47	41.47	42.05	40.58	3.92M
December 26, 2025	39.99	41.32	41.32	42	39.39	6.18M
December 25, 2025	37.63	39.71	39.71	40.62	37.51	5.24M
December 24, 2025	36.62	37.64	37.64	37.88	36.17	4.08M
December 23, 2025	36.76	36.63	36.63	37.82	36.49	5.74M
December 22, 2025	33.35	36.49	36.49	36.49	33.28	5.59M
December 19, 2025	33.2	33.17	33.17	33.3	32.92	788,389
December 18, 2025	33.12	33.12	33.12	33.27	33.01	558,343
December 17, 2025	32.77	33.11	33.11	33.45	32.66	979,466
December 16, 2025	33.22	32.66	32.66	33.32	32.6	1.22M
December 15, 2025	33.18	33.27	33.27	33.45	32.9	1.15M
December 12, 2025	34.28	33.18	33.18	34.28	33.18	1.98M
December 11, 2025	35	34.19	34.19	35.06	34.16	1.07M
December 10, 2025	34.82	35	35	35.02	34.66	446,236
December 09, 2025	34.94	34.81	34.81	35.18	34.72	396,145
December 08, 2025	34.81	35.02	35.02	35.1	34.68	553,076
December 05, 2025	34.67	34.88	34.88	34.93	34.27	550,693
December 04, 2025	35.12	34.68	34.68	35.2	34.67	524,000
December 03, 2025	35.16	35.12	35.12	35.22	34.95	452,497
December 02, 2025	35.32	35.16	35.16	35.32	35.01	436,100
December 01, 2025	35.07	35.22	35.22	35.38	34.94	688,596
November 28, 2025	35.11	35.07	35.07	35.25	34.82	482,000
November 27, 2025	35.21	35.13	35.13	35.39	35.07	452,200
November 26, 2025	35.64	35.18	35.18	35.78	35.15	517,308
November 25, 2025	35.38	35.58	35.58	35.8	35.2	733,070
November 24, 2025	35	35.34	35.34	35.45	34.96	774,544
November 21, 2025	35.78	35.01	35.01	36.25	34.87	1.16M
November 20, 2025	35.97	35.96	35.96	36.2	35.84	661,500
November 19, 2025	36.29	35.84	35.84	36.4	35.81	596,993
November 18, 2025	36.53	36.29	36.29	36.66	36.13	581,450
November 17, 2025	36.88	36.53	36.53	36.91	36.42	750,624
November 14, 2025	36.68	36.88	36.88	37.3	36.68	921,380
November 13, 2025	36.48	36.81	36.81	36.85	36.38	916,603
November 12, 2025	36.44	36.67	36.67	36.88	36.37	976,377
November 11, 2025	36.44	36.48	36.48	36.56	36.04	725,156
November 10, 2025	36	36.43	36.43	36.49	35.78	1.27M
November 07, 2025	35.73	35.75	35.75	35.88	35.51	494,599
November 06, 2025	35.7	35.73	35.73	35.78	35.42	581,721
November 05, 2025	35.4	35.72	35.72	35.72	35.24	657,422
November 04, 2025	35.88	35.55	35.55	36.04	35.3	996,710
November 03, 2025	36.03	35.98	35.98	36.13	35.7	881,043
October 31, 2025	35.74	36.03	36.03	36.1	35.71	750,561
October 30, 2025	36	35.71	35.71	36.18	35.7	871,684
October 29, 2025	36	36.1	36.1	36.53	35.88	752,900
October 28, 2025	37.94	36.29	36.29	38.14	36.14	1.45M
October 27, 2025	36.22	36.49	36.49	36.83	36	955,400
October 24, 2025	35.85	36.06	36.06	36.19	35.81	719,460
October 23, 2025	35.9	35.85	35.85	36.08	35.43	859,263
October 22, 2025	36.07	35.76	35.76	36.07	35.42	525,594
October 21, 2025	35.81	35.89	35.89	36.06	35.69	524,730

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