Lao Feng Xiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	38.95	39.03	38.47	38.52	38.52	-1.05%	1,258,675
May 11, 2026	39.26	39.26	38.79	38.93	38.93	-0.82%	1,596,131
May 8, 2026	39.30	39.40	39.06	39.25	39.25	-0.36%	1,040,413
May 7, 2026	39.44	39.52	39.00	39.39	39.39	0.23%	1,812,501
May 6, 2026	39.40	39.64	39.30	39.30	39.30	-0.28%	1,589,929
Apr 30, 2026	39.76	39.86	39.30	39.41	39.41	-0.86%	1,222,663
Apr 29, 2026	39.45	39.94	39.41	39.75	39.75	1.09%	1,302,532
Apr 28, 2026	39.38	39.45	39.16	39.32	39.32	0.05%	1,173,794
Apr 27, 2026	40.24	40.28	39.30	39.30	39.30	-2.51%	2,157,761
Apr 24, 2026	41.00	41.02	40.16	40.31	40.31	-2.49%	1,926,542
Apr 23, 2026	41.32	41.50	41.03	41.34	41.34	-0.39%	850,120
Apr 22, 2026	41.15	41.69	40.95	41.50	41.50	0.73%	1,002,925
Apr 21, 2026	41.40	41.56	41.14	41.20	41.20	-0.17%	608,700
Apr 20, 2026	41.58	41.78	41.16	41.27	41.27	-0.72%	1,154,730
Apr 17, 2026	41.83	41.83	41.41	41.57	41.57	-0.83%	649,400
Apr 16, 2026	41.91	42.27	41.41	41.92	41.92	-	1,172,030
Apr 15, 2026	41.99	42.13	41.64	41.92	41.92	0.26%	966,520
Apr 14, 2026	41.79	41.95	41.51	41.81	41.81	0.63%	705,170
Apr 13, 2026	41.30	41.78	41.18	41.55	41.55	0.31%	889,200
Apr 10, 2026	41.59	41.73	41.40	41.42	41.42	0.07%	761,800
Apr 9, 2026	41.74	41.93	41.36	41.39	41.39	-1.48%	753,250
Apr 8, 2026	41.95	42.30	41.88	42.01	42.01	1.20%	1,263,501
Apr 7, 2026	41.11	41.78	41.11	41.51	41.51	0.90%	695,451
Apr 3, 2026	41.54	41.79	41.00	41.14	41.14	-1.22%	765,250
Apr 2, 2026	41.68	42.03	41.50	41.65	41.65	-0.31%	995,539
Apr 1, 2026	41.85	41.86	41.35	41.78	41.78	0.51%	1,190,969
Mar 31, 2026	41.32	41.85	41.27	41.57	41.57	0.85%	1,391,909
Mar 30, 2026	40.50	41.40	40.45	41.22	41.22	0.96%	1,300,392
Mar 27, 2026	39.89	40.93	39.85	40.83	40.83	1.77%	1,271,991
Mar 26, 2026	40.41	40.65	39.98	40.12	40.12	-0.89%	1,417,210
Mar 25, 2026	40.49	41.06	40.37	40.48	40.48	0.45%	1,453,108
Mar 24, 2026	40.20	40.40	39.50	40.30	40.30	1.26%	1,148,199
Mar 23, 2026	41.10	41.10	39.17	39.80	39.80	-3.75%	2,281,669
Mar 20, 2026	41.68	42.00	41.35	41.35	41.35	-0.82%	1,532,300
Mar 19, 2026	42.15	42.29	41.69	41.69	41.69	-1.56%	1,316,000
Mar 18, 2026	42.76	42.80	42.32	42.35	42.35	-0.73%	1,348,136
Mar 17, 2026	42.47	42.97	42.47	42.66	42.66	0.09%	1,212,703
Mar 16, 2026	42.05	42.76	42.05	42.62	42.62	0.69%	1,397,901
Mar 13, 2026	42.30	42.74	42.27	42.33	42.33	-0.47%	969,697
Mar 12, 2026	42.70	42.82	42.40	42.53	42.53	-0.40%	1,013,892
Mar 11, 2026	43.01	43.03	42.70	42.70	42.70	-0.63%	1,005,500
Mar 10, 2026	43.02	43.28	42.84	42.97	42.97	0.68%	1,967,483
Mar 9, 2026	43.03	43.35	42.49	42.68	42.68	1.69%	2,556,912
Mar 6, 2026	41.72	42.01	41.35	41.97	41.97	-	1,630,088
Mar 5, 2026	42.29	42.59	41.69	41.97	41.97	-0.92%	2,040,089
Mar 4, 2026	43.02	43.23	41.88	42.36	42.36	-2.71%	2,808,400
Mar 3, 2026	44.57	44.60	43.43	43.54	43.54	-2.31%	3,216,300
Mar 2, 2026	44.50	44.80	44.07	44.57	44.57	0.75%	3,134,948
Feb 27, 2026	44.18	44.28	44.08	44.24	44.24	0.14%	1,154,250
Feb 26, 2026	44.50	44.54	44.06	44.18	44.18	-0.61%	2,047,048