China Feihe Limited (CFEIY)
OTCMKTS · Delayed Price · Currency is USD
5.24
+0.05 (0.87%)
Oct 27, 2025, 11:56 AM EDT
China Feihe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.87% | 344 |
| Oct 24, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Oct 23, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Oct 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.80% | 2,046 |
| Oct 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.10% | 2,266 |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 57 |
| Oct 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.94% | 127 |
| Oct 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 95 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 82 |
| Sep 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -13.20% | 124 |
| Sep 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.67% | - |
| Sep 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.75% | 1 |
| Sep 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.67% | - |
| Sep 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.75% | - |
| Sep 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.67% | 9 |
| Sep 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.75% | - |
| Sep 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.67% | - |
| Sep 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 71 |
| 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 | - | - |