China Feihe Limited (CFEIY)
OTCMKTS · Delayed Price · Currency is USD
6.21
+0.41 (7.07%)
Sep 11, 2025, 8:00 PM EDT
China Feihe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 50 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 40 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | - | 25 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | - | 20 |
| Sep 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | -1.94% | 100 |
| Sep 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 110 |
| Sep 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Sep 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 10 |
| Sep 2, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 1 |
| Aug 27, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 26, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 25, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 9 |
| Aug 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 21, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 20, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 19, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 18, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 15, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 14, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 12, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 11, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 4 |
| Aug 8, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 8 |
| Aug 7, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 11 |
| Aug 6, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 7 |
| Aug 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Aug 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 6 |
| Aug 1, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Jul 31, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 92 |
| Jul 30, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Jul 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 2 |
| Jul 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 7 |
| Jul 25, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | - |
| Jul 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | - | 19 |
| Jul 23, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | 1.46% | 202 |
| Jul 22, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.68 | - | - |
| Jul 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.68 | - | - |
| Jul 18, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.68 | - | 7 |
| Jul 17, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.68 | - | 12 |
| Jul 16, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.68 | - | - |
| Jul 15, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.68 | - | - |
| Jul 14, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.68 | - | 4 |
| Jul 11, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.68 | - | - |
| Jul 10, 2025 | 6.30 | 6.30 | 5.83 | 5.83 | 5.68 | -28.02% | 4,312 |
| Jul 9, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.89 | - | - |
| Jul 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.89 | - | - |
| Jul 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.89 | - | - |
| Jul 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.89 | - | - |