Xinfengming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	18.41	20.21	18.20	19.90	19.90	7.86%	26,693,454
Dec 29, 2025	19.50	19.59	18.35	18.45	18.45	-5.38%	21,387,502
Dec 26, 2025	19.30	19.75	18.80	19.50	19.50	1.09%	17,964,270
Dec 25, 2025	18.50	19.30	18.29	19.29	19.29	5.47%	15,480,100
Dec 24, 2025	17.60	18.48	17.41	18.29	18.29	3.63%	14,372,590
Dec 23, 2025	17.64	18.03	17.50	17.65	17.65	0.34%	15,893,350
Dec 22, 2025	17.20	17.80	16.96	17.59	17.59	3.17%	12,517,840
Dec 19, 2025	16.73	17.25	16.61	17.05	17.05	2.65%	11,752,140
Dec 18, 2025	16.52	17.14	16.46	16.61	16.61	0.67%	14,658,900
Dec 17, 2025	15.96	16.68	15.89	16.50	16.50	3.25%	9,947,839
Dec 16, 2025	16.19	16.20	15.52	15.98	15.98	-1.36%	10,796,210
Dec 15, 2025	15.66	16.53	15.50	16.20	16.20	3.32%	15,179,210
Dec 12, 2025	15.69	15.80	15.47	15.68	15.68	0.26%	10,257,890
Dec 11, 2025	16.17	16.22	15.56	15.64	15.64	-3.28%	10,160,310
Dec 10, 2025	16.18	16.28	15.82	16.17	16.17	-0.12%	7,383,715
Dec 9, 2025	16.86	17.05	16.17	16.19	16.19	-4.71%	16,722,710
Dec 8, 2025	17.44	17.55	16.54	16.99	16.99	-2.47%	10,646,940
Dec 5, 2025	17.07	17.63	16.84	17.42	17.42	2.17%	8,646,397
Dec 4, 2025	17.66	17.72	16.90	17.05	17.05	-3.89%	13,869,690
Dec 3, 2025	17.44	17.82	17.34	17.74	17.74	1.78%	9,936,687
Dec 2, 2025	17.17	17.86	17.07	17.43	17.43	1.57%	11,773,340
Dec 1, 2025	17.40	17.75	17.08	17.16	17.16	-1.32%	14,832,980
Nov 28, 2025	17.22	17.54	16.77	17.39	17.39	0.64%	13,788,660
Nov 27, 2025	16.38	17.42	16.28	17.28	17.28	5.75%	19,607,480