China Feihe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	2.48	2.50	2.47	2.49	2.49	0.61%	8,846,345
Oct 23, 2026	2.45	2.49	2.44	2.47	2.47	1.02%	22,025,000
Oct 22, 2026	2.47	2.48	2.42	2.45	2.45	-1.61%	19,620,220
Oct 21, 2026	2.51	2.51	2.46	2.49	2.49	-1.00%	16,161,350
Oct 20, 2026	2.42	2.51	2.42	2.51	2.51	3.72%	25,126,000
Oct 16, 2026	2.51	2.53	2.40	2.42	2.42	-4.35%	46,774,187
Oct 15, 2026	2.52	2.55	2.50	2.53	2.53	-0.59%	21,456,166
Oct 14, 2026	2.52	2.58	2.51	2.55	2.55	1.19%	23,626,270
Oct 13, 2026	2.45	2.52	2.43	2.52	2.52	2.88%	30,061,509
Oct 12, 2026	2.77	2.78	2.72	2.74	2.44	-0.73%	23,353,643
Oct 9, 2026	2.67	2.76	2.67	2.76	2.46	3.38%	22,209,000
Oct 8, 2026	2.73	2.74	2.65	2.67	2.38	-2.38%	22,953,957
Oct 7, 2026	2.76	2.76	2.71	2.73	2.44	0.18%	13,715,657
Oct 6, 2026	2.77	2.77	2.72	2.73	2.44	-	19,915,700
Oct 5, 2026	2.75	2.78	2.68	2.73	2.44	-0.37%	11,242,837
Oct 2, 2026	2.64	2.74	2.62	2.74	2.44	0.18%	22,709,731
Sep 30, 2026	2.67	2.75	2.61	2.73	2.44	3.02%	32,394,194
Sep 29, 2026	2.63	2.66	2.61	2.65	2.37	0.95%	17,056,000
Sep 28, 2026	2.59	2.63	2.59	2.63	2.35	1.74%	19,919,920
Sep 25, 2026	2.58	2.58	2.52	2.58	2.31	0.19%	11,218,141
Sep 24, 2026	2.57	2.59	2.55	2.58	2.30	0.39%	12,351,000
Sep 23, 2026	2.52	2.57	2.52	2.57	2.29	1.58%	17,280,950
Sep 22, 2026	2.54	2.54	2.50	2.53	2.26	-0.59%	18,025,780
Sep 21, 2026	2.51	2.54	2.49	2.54	2.27	0.79%	11,650,883
Sep 18, 2026	2.55	2.56	2.50	2.52	2.25	0.80%	37,800,934
Sep 17, 2026	2.49	2.51	2.45	2.50	2.23	0.20%	16,099,000
Sep 16, 2026	2.48	2.50	2.44	2.50	2.23	0.81%	18,961,000
Sep 15, 2026	2.52	2.55	2.47	2.48	2.21	-1.98%	17,851,182
Sep 14, 2026	2.55	2.55	2.51	2.53	2.26	-1.94%	17,408,254
Sep 11, 2026	2.52	2.58	2.48	2.58	2.30	1.98%	54,072,310
Sep 10, 2026	2.57	2.57	2.52	2.53	2.26	-1.94%	30,816,069
Sep 9, 2026	2.74	2.76	2.58	2.58	2.30	-5.50%	73,130,457
Sep 8, 2026	2.77	2.77	2.70	2.73	2.44	-0.26%	33,385,153
Sep 7, 2026	2.84	2.86	2.79	2.82	2.44	-0.71%	19,943,000
Sep 4, 2026	2.80	2.85	2.80	2.84	2.46	1.43%	15,170,000
Sep 3, 2026	2.81	2.84	2.79	2.80	2.42	-0.89%	18,365,532
Sep 2, 2026	2.82	2.84	2.80	2.82	2.45	-	10,545,000
Sep 1, 2026	2.81	2.84	2.80	2.82	2.45	0.53%	27,686,367
Aug 31, 2026	2.90	2.90	2.81	2.81	2.43	-3.28%	37,553,755
Aug 28, 2026	2.94	2.95	2.90	2.90	2.52	-1.36%	18,535,783
Aug 27, 2026	3.14	3.17	2.93	2.94	2.55	-9.95%	67,862,000
Aug 26, 2026	3.22	3.27	3.21	3.27	2.83	1.56%	8,446,000
Aug 25, 2026	3.22	3.25	3.19	3.22	2.79	0.78%	11,977,573
Aug 24, 2026	3.22	3.22	3.17	3.19	2.77	-0.93%	8,076,468
Aug 21, 2026	3.23	3.23	3.18	3.22	2.79	1.26%	9,007,859
Aug 20, 2026	3.22	3.25	3.18	3.18	2.76	-1.09%	8,358,000
Aug 19, 2026	3.23	3.23	3.17	3.22	2.79	0.31%	6,455,769
Aug 18, 2026	3.27	3.28	3.18	3.21	2.78	-1.69%	11,596,600
Aug 17, 2026	3.26	3.31	3.26	3.26	2.83	-0.15%	7,198,500
Aug 14, 2026	3.26	3.27	3.22	3.27	2.83	0.62%	14,351,113