Skip to main content
logo
Xinfengming Group Co., Ltd. (SHA:603225)
China flag China · Delayed Price · Currency is CNY
19.50
+0.21 (1.09%)
At close: Dec 26, 2025

Xinfengming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202519.3019.7518.8019.5019.501.09%17,964,270
Dec 25, 202518.5019.3018.2919.2919.295.47%15,480,100
Dec 24, 202517.6018.4817.4118.2918.293.63%14,372,590
Dec 23, 202517.6418.0317.5017.6517.650.34%15,893,350
Dec 22, 202517.2017.8016.9617.5917.593.17%12,517,840
Dec 19, 202516.7317.2516.6117.0517.052.65%11,752,140
Dec 18, 202516.5217.1416.4616.6116.610.67%14,658,900
Dec 17, 202515.9616.6815.8916.5016.503.25%9,947,839
Dec 16, 202516.1916.2015.5215.9815.98-1.36%10,796,210
Dec 15, 202515.6616.5315.5016.2016.203.32%15,179,210
Dec 12, 202515.6915.8015.4715.6815.680.26%10,257,890
Dec 11, 202516.1716.2215.5615.6415.64-3.28%10,160,310
Dec 10, 202516.1816.2815.8216.1716.17-0.12%7,383,715
Dec 9, 202516.8617.0516.1716.1916.19-4.71%16,722,710
Dec 8, 202517.4417.5516.5416.9916.99-2.47%10,646,940
Dec 5, 202517.0717.6316.8417.4217.422.17%8,646,397
Dec 4, 202517.6617.7216.9017.0517.05-3.89%13,869,690
Dec 3, 202517.4417.8217.3417.7417.741.78%9,936,687
Dec 2, 202517.1717.8617.0717.4317.431.57%11,773,340
Dec 1, 202517.4017.7517.0817.1617.16-1.32%14,832,980
Nov 28, 202517.2217.5416.7717.3917.390.64%13,788,660
Nov 27, 202516.3817.4216.2817.2817.285.75%19,607,480
Nov 26, 202516.5016.8816.3416.3416.34-1.09%11,009,340
Nov 25, 202516.5416.9116.3516.5216.52-0.12%11,819,660
Nov 24, 202516.6016.8615.9916.5416.541.85%18,278,208
Nov 21, 202516.4216.5615.9016.2416.24-1.75%17,729,460
Nov 20, 202517.3717.4716.3716.5316.53-4.45%16,818,540
Nov 19, 202517.2817.7616.9017.3017.300.12%20,932,570
Nov 18, 202518.5718.9317.0717.2817.28-6.49%34,616,790
Nov 17, 202518.3219.1517.6218.4818.482.84%27,868,880
Nov 14, 202518.1119.5017.9517.9717.97-1.32%25,837,560
Nov 13, 202517.9918.5517.5018.2118.211.00%23,383,590
Nov 12, 202517.8418.3117.5218.0318.030.22%21,095,810
Nov 11, 202518.0518.3517.6717.9917.99-0.88%23,628,730
Nov 10, 202517.0318.5616.8718.1518.157.59%45,690,850
Nov 7, 202516.5417.2516.4716.8716.871.81%38,074,110
Nov 6, 202515.0016.5715.0016.5716.5710.03%34,352,050
Nov 5, 202515.1315.4014.8915.0615.06-1.25%10,665,830
Nov 4, 202515.5915.8415.1615.2515.25-2.49%12,798,490
Nov 3, 202515.9016.0415.3715.6415.64-1.57%15,390,610
Oct 31, 202515.8016.5015.8015.8915.89-2.63%15,939,970
Oct 30, 202516.3616.4115.7816.3216.32-0.61%12,832,840
Oct 29, 202515.9516.7215.7716.4216.422.56%9,052,998
Oct 28, 202516.1616.5815.9116.0116.01-0.99%10,240,060
Oct 27, 202515.6016.4215.5616.1716.173.32%14,056,720
Oct 24, 202515.8115.8515.4815.6515.65-1.01%13,348,310
Oct 23, 202515.0815.9315.0115.8115.815.05%19,423,660
Oct 22, 202514.9615.4814.8615.0515.050.20%11,232,600
Oct 21, 202515.0115.1214.8315.0215.02-0.13%11,517,810
Oct 20, 202515.0315.2614.8115.0415.040.47%11,676,400