Xinfengming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	16.00	16.25	15.68	16.16	16.16	0.06%	12,232,640
Sep 11, 2025	16.00	16.47	15.80	16.15	16.15	-	15,092,168
Sep 10, 2025	15.92	16.19	15.61	16.15	16.15	1.44%	18,853,692
Sep 9, 2025	16.37	16.68	15.75	15.92	15.92	-2.99%	16,095,444
Sep 8, 2025	15.12	16.49	15.01	16.41	16.41	8.75%	32,489,906
Sep 5, 2025	14.90	15.41	14.63	15.09	15.09	1.28%	12,427,580
Sep 4, 2025	15.06	15.08	14.60	14.90	14.90	-0.86%	15,658,666
Sep 3, 2025	15.29	15.29	14.75	15.03	15.03	-0.73%	11,927,428
Sep 2, 2025	15.51	15.64	15.05	15.14	15.14	-2.45%	19,775,292
Sep 1, 2025	15.41	15.71	15.09	15.52	15.52	1.24%	22,691,404
Aug 29, 2025	15.35	16.00	15.20	15.33	15.33	2.06%	28,883,092
Aug 28, 2025	15.00	15.20	14.61	15.02	15.02	0.87%	13,953,149
Aug 27, 2025	15.29	15.50	14.89	14.89	14.89	-2.62%	19,087,857
Aug 26, 2025	14.58	15.57	14.53	15.29	15.29	4.58%	24,971,042
Aug 25, 2025	14.65	15.00	14.28	14.62	14.62	0.21%	26,058,661
Aug 22, 2025	14.30	14.73	14.28	14.59	14.59	2.60%	21,177,486
Aug 21, 2025	14.20	14.39	13.93	14.22	14.22	-0.21%	14,547,521
Aug 20, 2025	13.60	14.48	13.58	14.25	14.25	4.09%	15,531,991
Aug 19, 2025	13.66	13.97	13.50	13.69	13.69	-0.07%	13,817,752
Aug 18, 2025	13.69	13.80	13.37	13.70	13.70	0.59%	16,311,048
Aug 15, 2025	12.71	13.69	12.70	13.62	13.62	6.74%	21,539,831
Aug 14, 2025	12.72	12.84	12.61	12.76	12.76	0.39%	9,585,368
Aug 13, 2025	12.78	12.85	12.65	12.71	12.71	-1.09%	9,871,484
Aug 12, 2025	12.72	12.97	12.54	12.85	12.85	1.02%	11,552,574
Aug 11, 2025	12.53	12.82	12.34	12.72	12.72	1.52%	14,068,820
Aug 8, 2025	12.37	12.66	12.25	12.53	12.53	1.38%	11,257,775
Aug 7, 2025	12.38	12.53	12.22	12.36	12.36	-0.16%	5,930,386
Aug 6, 2025	12.17	12.50	12.10	12.38	12.38	1.81%	8,836,345
Aug 5, 2025	12.14	12.22	12.06	12.16	12.16	0.41%	7,728,172
Aug 4, 2025	12.22	12.32	12.05	12.11	12.11	-1.46%	11,696,600
Aug 1, 2025	12.33	12.59	12.24	12.29	12.29	-0.41%	13,036,459
Jul 31, 2025	12.89	12.95	12.24	12.34	12.34	-5.22%	25,413,219
Jul 30, 2025	12.47	13.28	12.44	13.02	13.02	4.33%	24,423,738
Jul 29, 2025	12.29	12.55	12.05	12.48	12.48	1.63%	10,723,583
Jul 28, 2025	12.52	12.59	12.12	12.28	12.28	-1.92%	12,123,049
Jul 25, 2025	12.40	12.79	12.31	12.52	12.52	1.79%	14,415,956
Jul 24, 2025	12.24	12.33	12.02	12.30	12.30	0.49%	12,778,130
Jul 23, 2025	12.51	12.56	12.15	12.24	12.24	-1.84%	14,926,080
Jul 22, 2025	12.07	12.50	12.01	12.47	12.47	3.83%	19,631,080
Jul 21, 2025	11.67	12.17	11.61	12.01	12.01	3.53%	20,714,412
Jul 18, 2025	11.17	11.80	11.17	11.60	11.60	4.04%	17,717,686
Jul 17, 2025	11.15	11.23	11.06	11.15	11.15	-0.09%	6,506,738
Jul 16, 2025	11.15	11.27	11.05	11.16	11.16	0.09%	6,595,200
Jul 15, 2025	11.18	11.27	11.13	11.15	11.15	-0.54%	6,838,975
Jul 14, 2025	11.36	11.48	11.18	11.21	11.21	-1.32%	10,816,375
Jul 11, 2025	11.42	11.52	11.23	11.36	11.36	-2.49%	16,094,523
Jul 10, 2025	11.08	11.75	11.07	11.65	11.43	4.95%	23,357,182
Jul 9, 2025	11.31	11.31	11.05	11.10	10.89	-1.68%	8,885,860
Jul 8, 2025	11.36	11.42	11.08	11.29	11.07	0.44%	12,512,885
Jul 7, 2025	11.06	11.28	11.00	11.24	11.02	1.44%	10,489,776