Shanghai Feilo Acoustics
飞乐音响 SH600651 Forward-adjusted MAIN R Margin-eligible · 2026-01-12
4.98
-0.01
(-0.20%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.99
High
5.12
Low
4.95
Prev close
4.99
Amplitude
3.41%
Volume
12.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.11
MA10
5.16
MA20
5.29
MA60
5.51
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.99 | 5.12 | 4.95 | 4.98 | 13M |
| 2 | 2026-09-29 | 5.01 | 5.09 | 4.97 | 4.99 | 17M |
| 3 | 2026-09-28 | 5.22 | 5.29 | 5.02 | 5.07 | 21M |
| 4 | 2026-09-24 | 5.24 | 5.43 | 5.22 | 5.22 | 24M |
| 5 | 2026-09-23 | 5.20 | 5.34 | 5.20 | 5.28 | 20M |
| 6 | 2026-09-22 | 5.25 | 5.34 | 5.22 | 5.24 | 16M |
| 7 | 2026-09-21 | 5.20 | 5.25 | 5.19 | 5.23 | 11M |
| 8 | 2026-09-18 | 5.18 | 5.23 | 5.15 | 5.20 | 12M |
| 9 | 2026-09-17 | 5.15 | 5.20 | 5.10 | 5.19 | 10M |
| 10 | 2026-09-16 | 5.13 | 5.18 | 5.09 | 5.16 | 10M |
| 11 | 2026-09-15 | 5.23 | 5.24 | 5.13 | 5.14 | 10M |
| 12 | 2026-09-14 | 5.29 | 5.29 | 5.17 | 5.20 | 12M |
52W
Data range
4.95
0.6%
10.20
High/low over the last 250 trading days, and where the price sits.
← Stocks