Stock listing
Shenzhen:300240 Jiangsu Feiliks International Logistics Inc. (飞力达) 股价
Follow Jiangsu Feiliks International Logistics Inc. into a list and get an email when it puts out news.
Share price · SZSE:300240
¥5.35 CNY +0.02 (+0.4%)
Close on Nov 3, 2026
- Day range
- ¥5.23 – ¥5.45 CNYNov 3, 2026
- Volume
- 7.00M sharesNov 3, 2026
- Market cap
- ¥1.99B CNYAt the close on Nov 3, 2026 · price × 371.6M shares outstanding
- 52-week range
- ¥4.86 – ¥8.45 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥43.21M CNYMedian day 6.84M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300240 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.35 | +0.02 | +0.4% | ¥5.31 | ¥5.45 | ¥5.23 | 6,995,700 | |
| ¥5.33 | +0.14 | +2.7% | ¥5.23 | ¥5.33 | ¥5.08 | 9,184,400 | |
| ¥5.19 | -0.21 | -3.9% | ¥5.38 | ¥5.47 | ¥5.16 | 7,962,150 | |
| ¥5.40 | -0.13 | -2.4% | ¥5.52 | ¥5.55 | ¥5.37 | 4,905,700 | |
| ¥5.53 | +0.04 | +0.7% | ¥5.48 | ¥5.57 | ¥5.43 | 6,840,900 | |
| ¥5.49 | -0.17 | -3.0% | ¥5.64 | ¥5.76 | ¥5.45 | 6,622,300 | |
| ¥5.66 | +0.06 | +1.1% | ¥5.56 | ¥5.74 | ¥5.55 | 7,595,800 | |
| ¥5.60 | -0.01 | -0.2% | ¥5.55 | ¥5.61 | ¥5.27 | 10,985,549 | |
| ¥5.61 | -0.16 | -2.8% | ¥5.78 | ¥5.82 | ¥5.61 | 7,232,575 | |
| ¥5.77 | -0.12 | -2.0% | ¥5.92 | ¥5.98 | ¥5.73 | 8,572,560 | |
| ¥5.89 | -0.04 | -0.7% | ¥5.88 | ¥5.94 | ¥5.75 | 11,228,600 | |
| ¥5.93 | -0.19 | -3.1% | ¥6.05 | ¥6.09 | ¥5.80 | 10,679,255 | |
| ¥6.12 | +0.15 | +2.5% | ¥6.06 | ¥6.22 | ¥6.03 | 7,253,405 | |
| ¥5.97 | -0.17 | -2.8% | ¥6.05 | ¥6.10 | ¥5.95 | 7,125,549 | |
| ¥6.14 | -0.15 | -2.4% | ¥6.29 | ¥6.33 | ¥6.10 | 5,463,400 | |
| ¥6.29 | +0.12 | +1.9% | ¥6.10 | ¥6.32 | ¥6.01 | 7,238,037 | |
| ¥6.17 | -0.06 | -1.0% | ¥6.23 | ¥6.29 | ¥6.12 | 5,625,437 | |
| ¥6.23 | 0.00 | 0.0% | ¥6.25 | ¥6.26 | ¥6.05 | 6,780,700 | |
| ¥6.23 | +0.08 | +1.3% | ¥6.13 | ¥6.27 | ¥6.13 | 6,668,104 | |
| ¥6.15 | -0.02 | -0.3% | ¥6.17 | ¥6.23 | ¥6.11 | 4,046,700 | |
| ¥6.17 | +0.09 | +1.5% | ¥6.03 | ¥6.20 | ¥6.02 | 5,331,835 | |
| ¥6.08 | -0.02 | -0.3% | ¥6.15 | ¥6.15 | ¥6.02 | 5,266,061 | |
| ¥6.10 | +0.01 | +0.2% | ¥6.06 | ¥6.14 | ¥6.04 | 4,185,850 | |
| ¥6.09 | -0.11 | -1.8% | ¥6.19 | ¥6.19 | ¥6.04 | 6,706,400 | |
| ¥6.20 | +0.04 | +0.6% | ¥6.17 | ¥6.22 | ¥6.10 | 7,056,750 | |
| ¥6.16 | +0.14 | +2.3% | ¥6.02 | ¥6.18 | ¥5.99 | 6,970,500 | |
| ¥6.02 | -0.05 | -0.8% | ¥6.07 | ¥6.14 | ¥5.97 | 6,148,300 | |
| ¥6.07 | +0.04 | +0.7% | ¥5.98 | ¥6.09 | ¥5.89 | 6,614,534 | |
| ¥6.03 | +0.12 | +2.0% | ¥5.90 | ¥6.05 | ¥5.81 | 7,577,200 | |
| ¥5.91 | -0.19 | -3.1% | ¥6.05 | ¥6.11 | ¥5.90 | 5,197,300 | |
| ¥6.10 | +0.03 | +0.5% | ¥6.07 | ¥6.13 | ¥5.98 | 5,267,000 | |
| ¥6.07 | -0.15 | -2.4% | ¥6.19 | ¥6.24 | ¥5.99 | 6,331,400 | |
| ¥6.22 | -0.05 | -0.8% | ¥6.26 | ¥6.29 | ¥6.17 | 4,874,800 | |
| ¥6.27 | +0.01 | +0.2% | ¥6.23 | ¥6.28 | ¥6.19 | 5,229,234 | |
| ¥6.26 | +0.08 | +1.3% | ¥6.14 | ¥6.29 | ¥6.14 | 6,314,180 | |
| ¥6.18 | +0.07 | +1.1% | ¥6.13 | ¥6.20 | ¥6.08 | 5,653,400 | |
| ¥6.11 | +0.02 | +0.3% | ¥6.12 | ¥6.20 | ¥6.06 | 6,267,420 | |
| ¥6.09 | -0.09 | -1.5% | ¥6.19 | ¥6.26 | ¥6.07 | 7,541,300 | |
| ¥6.18 | -0.11 | -1.7% | ¥6.27 | ¥6.29 | ¥6.16 | 7,974,200 | |
| ¥6.29 | +0.08 | +1.3% | ¥6.19 | ¥6.33 | ¥6.18 | 7,577,700 | |
| ¥6.21 | +0.07 | +1.1% | ¥6.13 | ¥6.24 | ¥6.09 | 7,201,900 | |
| ¥6.14 | +0.02 | +0.3% | ¥6.10 | ¥6.16 | ¥6.07 | 6,305,900 | |
| ¥6.12 | -0.05 | -0.8% | ¥6.13 | ¥6.18 | ¥6.09 | 6,343,000 | |
| ¥6.17 | -0.03 | -0.5% | ¥6.16 | ¥6.21 | ¥6.12 | 5,760,600 | |
| ¥6.20 | +0.15 | +2.5% | ¥6.00 | ¥6.20 | ¥6.00 | 8,475,700 | |
| ¥6.05 | -0.03 | -0.5% | ¥6.11 | ¥6.12 | ¥5.97 | 7,869,400 | |
| ¥6.08 | -0.07 | -1.1% | ¥6.12 | ¥6.15 | ¥5.99 | 9,583,137 | |
| ¥6.15 | +0.17 | +2.8% | ¥6.13 | ¥6.22 | ¥6.02 | 11,788,700 | |
| ¥5.98 | -0.10 | -1.6% | ¥6.08 | ¥6.13 | ¥5.98 | 14,699,433 | |
| ¥6.08 | +0.23 | +3.9% | ¥5.99 | ¥6.11 | ¥5.78 | 19,546,699 | |
| ¥5.85 | +0.17 | +3.0% | ¥5.69 | ¥5.85 | ¥5.63 | 6,590,650 | |
| ¥5.68 | -0.02 | -0.4% | ¥5.73 | ¥5.74 | ¥5.63 | 5,070,000 | |
| ¥5.70 | -0.09 | -1.6% | ¥5.80 | ¥5.80 | ¥5.67 | 4,680,755 | |
| ¥5.79 | +0.09 | +1.6% | ¥5.74 | ¥5.81 | ¥5.69 | 6,708,205 | |
| ¥5.70 | -0.04 | -0.7% | ¥5.76 | ¥5.77 | ¥5.65 | 4,840,300 | |
| ¥5.74 | +0.19 | +3.4% | ¥5.55 | ¥5.76 | ¥5.50 | 8,593,900 | |
| ¥5.55 | -0.07 | -1.2% | ¥5.62 | ¥5.62 | ¥5.42 | 8,140,200 | |
| ¥5.62 | +0.05 | +0.9% | ¥5.57 | ¥5.63 | ¥5.51 | 7,002,000 | |
| ¥5.57 | -0.03 | -0.5% | ¥5.65 | ¥5.65 | ¥5.49 | 6,623,190 | |
| ¥5.60 | -0.04 | -0.7% | ¥5.64 | ¥5.70 | ¥5.57 | 7,693,450 | |
| ¥5.64 | +0.20 | +3.7% | ¥5.45 | ¥5.64 | ¥5.42 | 7,730,800 |
- Ticker
- Shenzhen:300240
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- Shenzhen
- Currency
- CNY
Jiangsu Feiliks International Logistics Inc. on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
Log in to ask 6ix AI your own questions about Jiangsu Feiliks International Logistics Inc.