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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37	36.77	36.77	37.28	36.77	947,043
February 12, 2026	37.98	37	37	37.98	37	1.03M
February 11, 2026	38.68	37.42	37.42	38.68	37.26	1.84M
February 10, 2026	38.56	38.68	38.68	39.18	38.35	974,695
February 09, 2026	38.32	38.57	38.57	38.88	38	1.21M
February 06, 2026	39	38.37	38.37	39	38.21	993,200
February 05, 2026	38.48	39	39	39.18	38.4	1.59M
February 04, 2026	39.06	38.53	38.53	39.18	37.92	1.72M
February 03, 2026	38.2	39.2	39.2	39.8	38.19	2.33M
February 02, 2026	38.22	38.23	38.23	38.86	38.05	1.68M
January 30, 2026	38.12	38.35	38.35	39	37.83	1.94M
January 29, 2026	37.86	38.19	38.19	38.6	37.36	1.2M
January 28, 2026	38.6	37.86	37.86	38.6	37.73	1M
January 27, 2026	38	38.42	38.42	38.83	37.45	1.75M
January 26, 2026	38.16	38.05	38.05	38.35	37.66	1.23M
January 23, 2026	38.38	38.16	38.16	38.48	37.89	1.47M
January 22, 2026	37.99	38.23	38.23	38.62	37.8	1.43M
January 21, 2026	38.38	38	38	38.49	37.29	2.22M
January 20, 2026	38.88	38.28	38.28	39.05	38	2.57M
January 19, 2026	38.25	38.72	38.72	38.79	37.73	2.08M
January 16, 2026	39	38.78	38.78	39.27	37.85	2.19M
January 15, 2026	39.58	38.76	38.76	39.87	38.65	2.96M
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

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