Lao Feng Xiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.79	37.18	36.56	36.65	36.65	-0.41%	1,237,000
Jun 1, 2026	35.86	36.84	35.71	36.80	36.80	2.36%	1,723,000
May 29, 2026	35.38	36.26	35.38	35.95	35.95	1.50%	1,554,700
May 28, 2026	36.38	36.40	35.40	35.42	35.42	-2.61%	1,316,400
May 27, 2026	36.36	36.57	35.71	36.37	36.37	-0.41%	1,793,754
May 26, 2026	36.39	36.63	35.99	36.52	36.52	0.36%	1,170,500
May 25, 2026	36.81	36.98	36.36	36.39	36.39	-0.98%	851,498
May 22, 2026	36.99	37.30	36.67	36.75	36.75	-0.65%	892,300
May 21, 2026	37.19	37.55	36.92	36.99	36.99	-0.51%	901,500
May 20, 2026	37.54	37.58	37.00	37.18	37.18	-1.09%	858,400
May 19, 2026	37.01	37.60	36.97	37.59	37.59	1.87%	1,046,825
May 18, 2026	37.18	37.38	36.63	36.90	36.90	-1.31%	1,145,070
May 15, 2026	37.95	38.08	37.14	37.39	37.39	-1.58%	1,530,046
May 14, 2026	38.40	38.55	37.91	37.99	37.99	-1.40%	1,252,686
May 13, 2026	38.52	38.68	38.34	38.53	38.53	0.03%	847,637
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