Lao Feng Xiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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