Xinfengming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.81	19.20	18.64	18.79	18.79	-0.48%	10,139,982
Aug 13, 2026	18.84	19.17	18.58	18.88	18.88	-	9,634,327
Aug 12, 2026	19.11	19.50	18.78	18.88	18.88	-1.20%	10,692,109
Aug 11, 2026	19.90	20.13	19.09	19.11	19.11	-4.11%	15,074,278
Aug 10, 2026	19.41	20.34	19.15	19.93	19.93	2.31%	13,637,739
Aug 7, 2026	19.64	20.17	19.35	19.48	19.48	-1.07%	16,814,877
Aug 6, 2026	19.25	19.81	19.11	19.69	19.69	2.29%	15,036,983
Aug 5, 2026	18.86	19.48	18.58	19.25	19.25	1.96%	15,128,896
Aug 4, 2026	19.52	19.67	18.83	18.88	18.88	-4.31%	16,567,200
Aug 3, 2026	19.46	20.75	19.03	19.73	19.73	0.97%	18,560,197
Jul 31, 2026	19.08	19.91	19.01	19.54	19.54	0.98%	11,839,934
Jul 30, 2026	19.66	19.85	19.06	19.35	19.35	-1.38%	12,474,423
Jul 29, 2026	18.87	20.22	18.57	19.62	19.62	3.75%	21,291,680
Jul 28, 2026	18.57	18.99	18.10	18.91	18.91	2.11%	18,014,180
Jul 27, 2026	17.65	18.59	17.61	18.52	18.52	4.63%	11,733,991
Jul 24, 2026	18.61	18.78	17.70	17.70	17.70	-5.75%	11,466,869
Jul 23, 2026	18.50	18.90	18.11	18.78	18.78	0.48%	15,807,298
Jul 22, 2026	18.20	18.96	18.01	18.69	18.69	2.24%	21,854,362
Jul 21, 2026	18.40	19.10	18.01	18.28	18.28	-0.60%	27,675,039
Jul 20, 2026	17.95	18.83	17.41	18.39	18.39	2.79%	22,510,047
Jul 17, 2026	17.66	18.29	17.27	17.89	17.89	1.30%	14,673,870
Jul 16, 2026	17.97	18.35	17.49	17.66	17.66	-1.73%	13,325,000
Jul 15, 2026	17.31	18.47	17.22	17.97	17.97	3.16%	21,590,130
Jul 14, 2026	16.91	18.02	16.83	17.42	17.42	1.81%	23,832,600
Jul 13, 2026	17.40	17.80	16.91	17.11	17.11	-2.78%	20,092,483
Jul 10, 2026	17.88	18.19	17.60	17.60	17.60	-1.95%	18,699,471
Jul 9, 2026	18.24	18.52	17.25	17.95	17.95	-2.13%	22,938,612
Jul 8, 2026	18.99	19.35	18.30	18.34	18.34	-3.88%	25,673,001
Jul 7, 2026	19.43	20.48	18.82	19.08	19.08	-5.96%	35,734,260
Jul 6, 2026	19.84	20.96	19.49	20.29	20.29	2.47%	30,373,808
Jul 3, 2026	21.45	22.13	19.49	19.80	19.80	-8.55%	44,104,893
Jul 2, 2026	21.00	21.73	20.50	21.65	21.65	1.74%	34,908,234
Jul 1, 2026	19.99	21.35	19.44	21.28	21.28	8.30%	31,405,260
Jun 30, 2026	20.49	20.49	19.35	19.65	19.65	-4.47%	22,416,983
Jun 29, 2026	21.18	21.19	20.11	20.57	20.57	-3.02%	22,573,003
Jun 26, 2026	22.13	22.45	20.95	21.21	21.21	-4.16%	23,673,299
Jun 25, 2026	21.50	22.29	21.05	22.13	22.13	1.98%	28,341,428
Jun 24, 2026	20.98	22.39	20.59	21.70	21.70	3.98%	30,398,137
Jun 23, 2026	21.12	22.22	21.00	21.07	20.87	-3.04%	24,714,045
Jun 22, 2026	19.82	21.91	19.54	21.73	21.52	8.60%	35,020,877
Jun 18, 2026	20.40	20.81	19.62	20.01	19.82	-2.86%	40,551,790
Jun 17, 2026	21.20	21.99	20.50	20.60	20.40	-5.29%	50,899,890
Jun 16, 2026	20.91	22.98	20.51	21.75	21.54	1.87%	58,951,740
Jun 15, 2026	20.76	22.18	20.57	21.35	21.15	5.90%	58,577,960
Jun 12, 2026	18.84	20.16	18.40	20.16	19.97	9.98%	27,420,360
Jun 11, 2026	19.17	19.63	17.90	18.33	18.16	-5.76%	33,806,450
Jun 10, 2026	18.97	19.89	18.08	19.45	19.27	-0.26%	39,842,570
Jun 9, 2026	19.26	19.75	18.65	19.50	19.31	2.09%	26,341,857
Jun 8, 2026	19.61	20.25	19.05	19.10	18.92	-6.05%	27,007,742
Jun 5, 2026	19.48	21.12	19.23	20.33	20.14	4.20%	28,124,470