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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	35.96	35.77	35.77	36.4	35.5	950,015
October 17, 2025	36.86	35.95	35.95	36.86	35.92	626,300
October 16, 2025	36.51	36.55	36.55	36.76	36.35	632,594
October 15, 2025	36.21	36.55	36.55	36.85	35.95	1.08M
October 14, 2025	35.78	36.2	36.2	36.2	35.78	828,555
October 13, 2025	35.51	35.78	35.78	36.06	35.06	902,733
October 10, 2025	35.9	36.16	36.16	36.27	35.81	928,246
October 09, 2025	35.47	35.93	35.93	35.95	35.11	1.13M
September 30, 2025	35.84	35.46	35.46	35.9	35.35	886,061
September 29, 2025	35.9	35.65	35.65	35.98	35.22	1.07M
September 26, 2025	35.98	35.82	35.82	36.22	35.49	964,300
September 25, 2025	36.3	36.05	36.05	36.5	35.91	686,137
September 24, 2025	35.86	36.18	36.18	36.33	35.68	780,961
September 23, 2025	36.2	35.86	35.86	36.21	35.36	1.08M
September 22, 2025	36.71	36.21	36.21	36.8	36.07	689,600
September 19, 2025	36.01	36.74	36.74	36.76	36	948,694
September 18, 2025	37.09	36.28	36.28	37.09	36.16	1.17M
September 17, 2025	36.88	37.08	37.08	37.19	36.82	904,300
September 16, 2025	37.1	36.91	36.91	37.1	36.44	960,158
September 15, 2025	37.35	37.01	37.01	37.35	36.91	814,120
September 12, 2025	37.57	37.23	37.23	37.67	37.18	946,900
September 11, 2025	37.42	37.57	37.57	37.59	37.13	923,000
September 10, 2025	37.84	37.54	37.54	38.01	37.4	666,317
September 09, 2025	38.14	38.07	38.07	38.16	37.67	839,500
September 08, 2025	37.56	38.18	38.18	38.22	37.54	1.06M
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

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