Lao Feng Xiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.85	33.36	32.50	33.07	33.07	0.82%	1,298,200
Oct 29, 2026	32.58	32.80	32.33	32.80	32.80	0.68%	960,790
Oct 28, 2026	32.82	33.06	32.51	32.58	32.58	-0.55%	900,110
Oct 27, 2026	32.79	33.07	32.58	32.76	32.76	0.49%	1,222,400
Oct 26, 2026	32.11	32.72	31.92	32.60	32.60	1.40%	1,211,600
Oct 23, 2026	31.99	32.31	31.63	32.15	32.15	0.50%	920,600
Oct 22, 2026	31.88	32.32	31.50	31.99	31.99	0.22%	1,175,500
Oct 21, 2026	32.65	32.84	31.91	31.92	31.92	-2.27%	787,000
Oct 20, 2026	32.95	33.07	32.42	32.66	32.66	-0.91%	1,114,200
Oct 19, 2026	32.37	33.06	32.30	32.96	32.96	1.70%	1,238,659
Oct 16, 2026	32.29	32.46	32.05	32.41	32.41	1.63%	1,111,139
Oct 15, 2026	32.00	32.45	31.71	31.89	31.89	-0.93%	1,374,500
Oct 14, 2026	32.00	32.30	31.83	32.19	32.19	1.07%	995,664
Oct 13, 2026	32.20	32.36	31.88	32.05	31.85	-0.68%	1,110,991
Oct 12, 2026	32.19	32.48	32.15	32.27	32.07	0.40%	1,345,219
Oct 9, 2026	31.65	32.18	31.48	32.14	31.94	2.45%	1,917,720
Oct 8, 2026	31.33	31.56	31.10	31.37	31.17	-	796,520
Sep 30, 2026	30.79	31.37	30.79	31.37	31.17	1.88%	776,334
Sep 29, 2026	31.01	31.18	30.75	30.79	30.60	-1.38%	990,900
Sep 28, 2026	31.38	31.45	31.00	31.22	31.03	-0.48%	958,100
Sep 24, 2026	31.91	32.06	31.35	31.37	31.17	-1.82%	1,157,800
Sep 23, 2026	31.75	31.99	31.60	31.95	31.75	0.66%	1,088,065
Sep 22, 2026	31.62	31.88	31.50	31.74	31.54	0.44%	1,015,600
Sep 21, 2026	31.70	31.71	31.41	31.60	31.40	0.48%	1,043,108
Sep 18, 2026	31.38	31.78	31.38	31.45	31.25	0.32%	1,118,979
Sep 17, 2026	31.64	31.88	31.34	31.35	31.15	-1.54%	1,356,524
Sep 16, 2026	32.06	32.13	31.52	31.84	31.64	-0.62%	2,030,652
Sep 15, 2026	32.55	32.69	32.04	32.04	31.84	-1.60%	1,317,401
Sep 14, 2026	32.13	33.14	32.09	32.56	32.36	1.34%	2,578,975
Sep 11, 2026	33.83	34.14	32.08	32.13	31.93	-5.58%	6,231,566
Sep 10, 2026	35.05	35.44	33.89	34.03	33.82	-2.77%	3,914,731
Sep 9, 2026	34.71	35.28	34.64	35.00	34.78	0.84%	3,035,886
Sep 8, 2026	33.85	35.12	33.85	34.71	34.49	2.09%	2,257,650
Sep 7, 2026	33.80	34.13	33.41	34.00	33.79	0.59%	1,458,100
Sep 4, 2026	33.33	33.94	33.26	33.80	33.59	1.90%	1,632,425
Sep 3, 2026	33.32	33.58	33.14	33.17	32.96	-0.42%	1,008,968
Sep 2, 2026	33.23	33.33	32.86	33.31	33.10	-0.06%	1,302,000
Sep 1, 2026	33.39	33.71	32.90	33.33	33.12	0.82%	1,590,800
Aug 31, 2026	33.56	33.56	32.77	33.06	32.85	-2.33%	2,160,900
Aug 28, 2026	32.60	34.06	32.56	33.85	33.64	2.73%	3,803,658
Aug 27, 2026	32.31	33.19	32.25	32.95	32.74	-5.34%	5,716,835
Aug 26, 2026	35.12	35.44	34.71	34.81	34.59	-2.08%	2,543,401
Aug 25, 2026	35.64	36.18	35.30	35.55	35.33	-0.25%	2,018,200
Aug 24, 2026	35.18	36.25	35.02	35.64	35.42	1.68%	3,692,516
Aug 21, 2026	35.14	35.27	34.68	35.05	34.83	0.26%	1,394,500
Aug 20, 2026	34.91	36.00	34.91	34.96	34.74	0.58%	2,620,400
Aug 19, 2026	34.49	35.05	34.26	34.76	34.54	0.78%	2,098,670
Aug 18, 2026	34.11	34.53	33.68	34.49	34.27	0.97%	2,069,063
Aug 17, 2026	33.97	34.21	33.57	34.16	33.95	0.98%	1,635,830
Aug 14, 2026	34.23	34.38	33.82	33.83	33.62	-1.43%	1,662,400