Skip to main content
logo
Xinfengming Group Co., Ltd. (SHA:603225)
China flag China · Delayed Price · Currency is CNY
18.40
+0.43 (2.39%)
Nov 17, 2025, 2:14 PM CST

Xinfengming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202518.1119.5017.9517.9717.97-1.32%25,837,560
Nov 13, 202517.9918.5517.5018.2118.211.00%23,383,594
Nov 12, 202517.8418.3117.5218.0318.030.22%21,095,811
Nov 11, 202518.0518.3517.6717.9917.99-0.88%23,628,731
Nov 10, 202517.0318.5616.8718.1518.157.59%45,690,857
Nov 7, 202516.5417.2516.4716.8716.871.81%38,074,114
Nov 6, 202515.0016.5715.0016.5716.5710.03%34,352,059
Nov 5, 202515.1315.4014.8915.0615.06-1.25%10,665,831
Nov 4, 202515.5915.8415.1615.2515.25-2.49%12,798,495
Nov 3, 202515.9016.0415.3715.6415.64-1.57%15,390,610
Oct 31, 202515.8016.5015.8015.8915.89-2.63%15,939,976
Oct 30, 202516.3616.4115.7816.3216.32-0.61%12,832,848
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%14,056,729
Oct 24, 202515.8115.8515.4815.6515.65-1.01%13,348,313
Oct 23, 202515.0815.9315.0115.8115.815.05%19,423,668
Oct 22, 202514.9615.4814.8615.0515.050.20%11,232,600
Oct 21, 202515.0115.1214.8315.0215.02-0.13%11,517,818
Oct 20, 202515.0315.2614.8115.0415.040.47%11,676,400
Oct 17, 202515.3715.7214.9214.9714.97-2.16%10,263,557
Oct 16, 202515.2315.7415.0215.3015.300.13%11,142,494
Oct 15, 202515.2415.3815.0015.2815.280.86%11,296,324
Oct 14, 202516.0716.3915.0415.1515.15-6.25%20,697,448
Oct 13, 202515.9016.5815.6516.1616.16-4.21%25,570,158
Oct 10, 202515.9317.1215.8616.8716.875.11%26,994,001
Oct 9, 202516.1516.2015.5116.0516.05-1.17%15,831,635
Sep 30, 202516.2516.4915.8416.2416.241.00%14,225,013
Sep 29, 202515.9916.7715.9916.0816.08-3.13%33,004,144
Sep 26, 202515.5016.6915.3016.6016.609.43%49,141,230
Sep 25, 202515.3915.4915.1015.1715.17-1.56%7,308,860
Sep 24, 202514.9715.4214.7615.4115.412.94%9,439,090
Sep 23, 202515.4515.5514.7114.9714.97-3.79%15,825,550
Sep 22, 202515.6515.9515.2515.5615.56-0.06%12,329,490
Sep 19, 202515.2915.6915.2215.5715.571.83%8,199,260
Sep 18, 202515.6615.7315.2015.2915.29-2.43%7,680,763
Sep 17, 202515.4015.7515.3215.6715.67-0.63%9,740,360
Sep 16, 202515.8916.1115.1215.7715.770.96%12,989,501
Sep 15, 202516.0016.1215.5615.6215.62-3.34%15,555,774
Sep 12, 202516.0016.2515.6816.1616.160.06%12,232,640
Sep 11, 202516.0016.4715.8016.1516.15-15,092,168
Sep 10, 202515.9216.1915.6116.1516.151.44%18,853,692
Sep 9, 202516.3716.6815.7515.9215.92-2.99%16,095,444
Sep 8, 202515.1216.4915.0116.4116.418.75%32,489,906
Sep 5, 202514.9015.4114.6315.0915.091.28%12,427,580
Sep 4, 202515.0615.0814.6014.9014.90-0.86%15,658,666
Sep 3, 202515.2915.2914.7515.0315.03-0.73%11,927,428
Sep 2, 202515.5115.6415.0515.1415.14-2.45%19,775,292
Sep 1, 202515.4115.7115.0915.5215.521.24%22,691,404
Aug 29, 202515.3516.0015.2015.3315.332.06%28,883,092