Lao Feng Xiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.79	31.37	30.79	31.37	31.37	1.88%	776,334
Sep 29, 2026	31.01	31.18	30.75	30.79	30.79	-1.38%	990,900
Sep 28, 2026	31.38	31.45	31.00	31.22	31.22	-0.48%	958,100
Sep 24, 2026	31.91	32.06	31.35	31.37	31.37	-1.82%	1,157,800
Sep 23, 2026	31.75	31.99	31.60	31.95	31.95	0.66%	1,088,065
Sep 22, 2026	31.62	31.88	31.50	31.74	31.74	0.44%	998,200
Sep 21, 2026	31.70	31.71	31.41	31.60	31.60	0.48%	1,043,108
Sep 18, 2026	31.38	31.78	31.38	31.45	31.45	0.32%	1,118,979
Sep 17, 2026	31.64	31.88	31.34	31.35	31.35	-1.54%	1,356,524
Sep 16, 2026	32.06	32.13	31.52	31.84	31.84	-0.62%	2,030,652
Sep 15, 2026	32.55	32.69	32.04	32.04	32.04	-1.60%	1,317,401
Sep 14, 2026	32.13	33.14	32.09	32.56	32.56	1.34%	2,578,975
Sep 11, 2026	33.83	34.14	32.08	32.13	32.13	-5.58%	6,231,566
Sep 10, 2026	35.05	35.44	33.89	34.03	34.03	-2.77%	3,914,731
Sep 9, 2026	34.71	35.28	34.64	35.00	35.00	0.84%	3,035,886
Sep 8, 2026	33.85	35.12	33.85	34.71	34.71	2.09%	2,257,650
Sep 7, 2026	33.80	34.13	33.41	34.00	34.00	0.59%	1,458,100
Sep 4, 2026	33.33	33.94	33.26	33.80	33.80	1.90%	1,632,425
Sep 3, 2026	33.32	33.58	33.14	33.17	33.17	-0.42%	1,008,968
Sep 2, 2026	33.23	33.33	32.86	33.31	33.31	-0.06%	1,302,000
Sep 1, 2026	33.39	33.71	32.90	33.33	33.33	0.82%	1,590,800
Aug 31, 2026	33.56	33.56	32.77	33.06	33.06	-2.33%	2,160,900
Aug 28, 2026	32.60	34.06	32.56	33.85	33.85	2.73%	3,803,658
Aug 27, 2026	32.31	33.19	32.25	32.95	32.95	-5.34%	5,716,835
Aug 26, 2026	35.12	35.44	34.71	34.81	34.81	-2.08%	2,543,401
Aug 25, 2026	35.64	36.18	35.30	35.55	35.55	-0.25%	2,018,200
Aug 24, 2026	35.18	36.25	35.02	35.64	35.64	1.68%	3,692,516
Aug 21, 2026	35.14	35.27	34.68	35.05	35.05	0.26%	1,394,500
Aug 20, 2026	34.91	36.00	34.91	34.96	34.96	0.58%	2,620,400
Aug 19, 2026	34.49	35.05	34.26	34.76	34.76	0.78%	2,098,670
Aug 18, 2026	34.11	34.53	33.68	34.49	34.49	0.97%	2,069,063
Aug 17, 2026	33.97	34.21	33.57	34.16	34.16	0.98%	1,635,830
Aug 14, 2026	34.23	34.38	33.82	33.83	33.83	-1.43%	1,662,400
Aug 13, 2026	34.83	34.96	34.25	34.32	34.32	-1.52%	1,936,590
Aug 12, 2026	35.48	35.48	34.52	34.85	34.85	-0.94%	2,297,500
Aug 11, 2026	36.33	36.90	35.13	35.18	35.18	-2.87%	3,531,334
Aug 10, 2026	34.97	36.40	34.80	36.22	36.22	3.87%	4,573,573
Aug 7, 2026	35.00	35.06	34.00	34.87	34.87	-0.37%	2,436,539
Aug 6, 2026	35.80	35.94	34.67	35.00	35.00	0.11%	3,118,609
Aug 5, 2026	34.88	35.28	34.47	34.96	34.96	0.43%	2,310,300
Aug 4, 2026	35.98	35.98	34.80	34.81	34.81	-3.12%	2,647,350
Aug 3, 2026	36.05	36.24	35.72	35.93	35.93	-0.33%	1,830,702
Jul 31, 2026	36.39	36.77	35.85	36.05	36.05	-1.80%	4,009,917
Jul 30, 2026	35.55	36.89	35.55	36.71	36.71	3.29%	3,297,218
Jul 29, 2026	34.90	35.65	34.84	35.54	35.54	2.04%	2,198,568
Jul 28, 2026	34.20	34.86	33.80	34.83	34.83	1.87%	2,033,054
Jul 27, 2026	33.95	34.48	33.77	34.19	34.19	1.00%	1,570,803
Jul 24, 2026	34.54	34.81	33.84	33.85	33.85	-2.25%	1,283,200
Jul 23, 2026	34.28	34.95	34.25	34.63	34.63	-0.35%	1,595,182
Jul 22, 2026	35.09	35.09	34.15	34.75	34.75	-0.74%	3,394,895