Xinfengming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.80	16.23	15.30	15.40	15.40	-2.41%	36,185,710
Mar 19, 2026	16.88	17.14	15.60	15.78	15.78	-7.77%	55,405,850
Mar 18, 2026	17.05	17.25	16.72	17.11	17.11	0.06%	26,474,640
Mar 17, 2026	17.30	17.59	17.00	17.10	17.10	-1.50%	27,645,960
Mar 16, 2026	17.86	18.08	16.80	17.36	17.36	-3.02%	43,776,090
Mar 13, 2026	18.03	18.03	17.33	17.90	17.90	-1.65%	39,000,132
Mar 12, 2026	19.65	19.66	17.88	18.20	18.20	-4.81%	39,021,910
Mar 11, 2026	18.40	19.51	18.22	19.12	19.12	3.91%	41,692,410
Mar 10, 2026	17.85	18.81	17.73	18.40	18.40	5.50%	49,261,150
Mar 9, 2026	19.00	19.08	17.33	17.44	17.44	-9.45%	44,687,490
Mar 6, 2026	19.04	19.80	18.57	19.26	19.26	0.94%	40,600,830
Mar 5, 2026	19.51	19.73	18.87	19.08	19.08	-0.10%	28,880,790
Mar 4, 2026	19.65	20.45	19.08	19.10	19.10	-7.15%	46,134,240
Mar 3, 2026	22.27	22.49	20.36	20.57	20.57	-8.17%	37,943,980
Mar 2, 2026	21.36	22.77	20.57	22.40	22.40	5.51%	34,597,490
Feb 27, 2026	21.05	21.44	20.50	21.23	21.23	-0.19%	26,164,420
Feb 26, 2026	22.10	22.10	21.13	21.27	21.27	-3.76%	20,750,020
Feb 25, 2026	21.38	22.70	21.25	22.10	22.10	3.46%	28,845,660
Feb 24, 2026	21.33	21.68	20.75	21.36	21.36	2.45%	13,686,406
Feb 13, 2026	21.68	21.80	20.83	20.85	20.85	-4.92%	16,539,920
Feb 12, 2026	21.85	22.22	21.42	21.93	21.93	-0.54%	20,604,379
Feb 11, 2026	20.67	22.50	20.64	22.05	22.05	6.52%	36,133,059
Feb 10, 2026	20.95	21.08	20.25	20.70	20.70	-1.80%	18,560,510
Feb 9, 2026	20.82	21.25	20.23	21.08	21.08	2.03%	17,701,410
Feb 6, 2026	19.90	20.90	19.50	20.66	20.66	3.20%	21,913,910
Feb 5, 2026	20.06	20.49	19.83	20.02	20.02	-1.18%	17,660,260
Feb 4, 2026	20.61	20.84	20.02	20.26	20.26	-1.17%	10,766,350
Feb 3, 2026	19.77	20.52	19.55	20.50	20.50	4.75%	14,831,850
Feb 2, 2026	20.77	20.83	19.41	19.57	19.57	-6.23%	27,441,780
Jan 30, 2026	20.66	21.56	20.22	20.87	20.87	-0.14%	18,003,860
Jan 29, 2026	21.40	21.75	20.75	20.90	20.90	-2.97%	15,963,530
Jan 28, 2026	20.68	21.75	20.56	21.54	21.54	3.31%	23,922,760
Jan 27, 2026	21.18	21.50	20.66	20.85	20.85	-2.02%	22,767,130
Jan 26, 2026	21.82	22.49	21.20	21.28	21.28	-3.49%	14,214,910
Jan 23, 2026	22.16	22.48	21.62	22.05	22.05	0.64%	13,648,030
Jan 22, 2026	21.73	22.24	21.46	21.91	21.91	1.25%	14,561,380
Jan 21, 2026	21.71	21.95	21.16	21.64	21.64	-0.87%	15,214,138
Jan 20, 2026	22.00	22.00	21.16	21.83	21.83	2.15%	17,337,120
Jan 19, 2026	20.44	21.66	20.20	21.37	21.37	4.04%	17,232,690
Jan 16, 2026	21.00	21.21	20.23	20.54	20.54	-1.91%	12,519,006
Jan 15, 2026	21.27	22.02	20.76	20.94	20.94	-2.60%	17,983,032
Jan 14, 2026	20.20	21.62	20.20	21.50	21.50	8.53%	26,903,580
Jan 13, 2026	19.39	20.18	19.34	19.81	19.81	1.38%	15,251,810
Jan 12, 2026	19.87	19.91	19.21	19.54	19.54	-1.91%	18,941,155
Jan 9, 2026	20.20	20.29	19.42	19.92	19.92	-0.90%	13,640,840
Jan 8, 2026	20.40	20.99	19.70	20.10	20.10	-0.20%	13,043,000
Jan 7, 2026	20.21	20.86	20.06	20.14	20.14	-2.09%	12,787,200
Jan 6, 2026	19.30	20.84	19.23	20.57	20.57	6.25%	21,033,690
Jan 5, 2026	19.32	19.65	18.91	19.36	19.36	-0.51%	17,438,460
Dec 31, 2025	19.71	20.04	19.38	19.46	19.46	-2.21%	10,880,320