China Feihe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.71	0.71	0.71	0.71	0.71	-	-
May 13, 2025	0.71	0.71	0.71	0.71	0.71	-	-
May 12, 2025	0.71	0.71	0.71	0.71	0.71	-	-
May 9, 2025	0.71	0.71	0.71	0.71	0.71	-	-
May 8, 2025	0.71	0.71	0.71	0.71	0.71	-	-
May 7, 2025	0.71	0.71	0.71	0.71	0.71	-	-
May 6, 2025	0.71	0.71	0.71	0.71	0.71	-	1,089,949
May 5, 2025	0.71	0.71	0.71	0.71	0.71	-	-
May 2, 2025	0.71	0.71	0.71	0.71	0.71	-	-
May 1, 2025	0.71	0.71	0.71	0.71	0.71	-3.54%	41,670
Apr 30, 2025	0.74	0.74	0.74	0.74	0.74	-6.09%	15,000
Apr 29, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Apr 28, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Apr 25, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Apr 24, 2025	0.79	0.79	0.79	0.79	0.79	-8.35%	401,060
Apr 23, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Apr 22, 2025	0.86	0.86	0.86	0.86	0.86	-	129,596
Apr 21, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Apr 17, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Apr 16, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Apr 15, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Apr 14, 2025	0.86	0.86	0.86	0.86	0.86	4.60%	1,001
Apr 11, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Apr 10, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Apr 9, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Apr 8, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Apr 7, 2025	0.82	0.82	0.82	0.82	0.82	-	62,506
Apr 4, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Apr 3, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Apr 2, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Apr 1, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Mar 31, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Mar 28, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Mar 27, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Mar 26, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Mar 25, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Mar 24, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Mar 21, 2025	0.82	0.82	0.82	0.82	0.82	-	1,089,949
Mar 20, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Mar 19, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Mar 18, 2025	0.82	0.85	0.82	0.82	0.82	-12.55%	70,846
Mar 17, 2025	0.94	0.94	0.94	0.94	0.94	34.29%	1,000
Mar 14, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Mar 13, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Mar 12, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Mar 11, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Mar 7, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Mar 6, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Mar 5, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Mar 4, 2025	0.70	0.70	0.70	0.70	0.70	13.54%	138,137