Lao Feng Xiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	35.65	36.48	35.00	35.01	35.01	-1.74%	3,603,771
Jul 20, 2026	35.07	35.84	35.04	35.63	35.63	1.65%	2,216,772
Jul 17, 2026	35.37	36.15	35.02	35.05	35.05	-0.90%	2,742,200
Jul 16, 2026	34.42	35.40	34.12	35.37	35.37	2.76%	2,398,358
Jul 15, 2026	33.56	34.44	32.91	34.42	34.42	1.59%	2,422,600
Jul 14, 2026	34.35	35.35	34.22	35.20	33.88	2.30%	2,896,500
Jul 13, 2026	34.24	34.63	33.70	34.41	33.12	1.15%	1,900,404
Jul 10, 2026	33.66	34.21	33.22	34.02	32.74	0.65%	1,387,300
Jul 9, 2026	34.26	34.49	33.60	33.80	32.53	-1.34%	1,562,520
Jul 8, 2026	33.90	34.77	33.42	34.26	32.98	1.06%	1,496,800
Jul 7, 2026	34.77	34.77	33.80	33.90	32.63	-2.47%	1,345,700
Jul 6, 2026	34.00	35.08	33.73	34.76	33.46	1.85%	1,790,965
Jul 3, 2026	33.67	34.40	33.55	34.13	32.85	2.34%	1,962,999
Jul 2, 2026	32.60	33.55	32.60	33.35	32.10	2.46%	1,867,990
Jul 1, 2026	32.17	32.64	31.90	32.55	31.33	1.24%	1,256,539
Jun 30, 2026	32.63	32.63	31.75	32.15	30.94	-1.47%	1,269,233
Jun 29, 2026	32.24	32.97	31.51	32.63	31.41	1.21%	1,857,856
Jun 26, 2026	32.85	32.85	32.03	32.24	31.03	-2.01%	1,301,326
Jun 25, 2026	33.20	33.43	32.50	32.90	31.67	-1.14%	1,206,200
Jun 24, 2026	34.10	34.19	33.28	33.28	32.03	-1.54%	937,749
Jun 23, 2026	34.00	34.56	33.60	33.80	32.53	-1.20%	1,154,600
Jun 22, 2026	34.42	34.47	33.40	34.21	32.93	-0.64%	1,201,487
Jun 18, 2026	34.72	34.98	34.26	34.43	33.14	-1.26%	968,303
Jun 17, 2026	35.30	35.30	34.75	34.87	33.56	-1.22%	899,532
Jun 16, 2026	35.89	35.89	35.10	35.30	33.98	-1.23%	1,028,700
Jun 15, 2026	35.57	35.89	35.18	35.74	34.40	1.02%	1,456,935
Jun 12, 2026	34.60	35.51	34.53	35.38	34.05	2.25%	1,594,720
Jun 11, 2026	35.10	35.37	34.51	34.60	33.30	-1.93%	926,400
Jun 10, 2026	34.70	35.46	34.51	35.28	33.96	1.79%	1,117,200
Jun 9, 2026	34.81	34.98	34.51	34.66	33.36	-0.60%	958,120
Jun 8, 2026	35.40	35.99	34.60	34.87	33.56	-2.22%	1,646,900
Jun 5, 2026	35.44	36.36	35.31	35.66	34.32	0.59%	1,203,479
Jun 4, 2026	35.99	36.18	35.25	35.45	34.12	-1.53%	1,269,230
Jun 3, 2026	36.64	36.64	35.86	36.00	34.65	-1.77%	982,900
Jun 2, 2026	36.79	37.18	36.56	36.65	35.28	-0.41%	1,237,000
Jun 1, 2026	35.86	36.84	35.71	36.80	35.42	2.36%	1,723,000
May 29, 2026	35.38	36.26	35.38	35.95	34.60	1.50%	1,554,700
May 28, 2026	36.38	36.40	35.40	35.42	34.09	-2.61%	1,316,400
May 27, 2026	36.36	36.57	35.71	36.37	35.01	-0.41%	1,793,754
May 26, 2026	36.39	36.63	35.99	36.52	35.15	0.36%	1,170,500
May 25, 2026	36.81	36.98	36.36	36.39	35.03	-0.98%	851,498