Xinfengming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	21.45	22.13	19.49	19.71	-	-8.96%	38,611,293
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
Jun 4, 2026	19.38	19.69	18.60	19.51	19.32	-0.10%	26,303,600
Jun 3, 2026	18.80	19.71	18.11	19.53	19.34	5.06%	36,696,550
Jun 2, 2026	18.05	18.84	17.59	18.59	18.41	3.28%	32,704,880
Jun 1, 2026	16.98	18.68	16.30	18.00	17.83	6.01%	46,412,120
May 29, 2026	17.36	17.64	16.64	16.98	16.82	-2.53%	21,723,630
May 28, 2026	17.56	18.07	17.27	17.42	17.25	-0.97%	19,993,430
May 27, 2026	17.47	17.78	16.91	17.59	17.42	0.29%	19,216,500
May 26, 2026	16.49	17.66	16.32	17.54	17.37	6.30%	21,034,800
May 25, 2026	16.74	17.32	16.47	16.50	16.34	-0.90%	14,551,120
May 22, 2026	16.81	16.85	16.41	16.65	16.49	0.24%	12,107,760
May 21, 2026	17.20	17.56	16.61	16.61	16.45	-3.65%	16,481,600
May 20, 2026	16.72	17.72	16.67	17.24	17.08	3.30%	24,087,990
May 19, 2026	16.80	17.20	16.51	16.69	16.53	0.42%	16,243,730
May 18, 2026	16.85	17.10	16.34	16.62	16.46	-2.41%	20,640,760
May 15, 2026	17.00	17.30	16.85	17.03	16.87	0.12%	16,860,960
May 14, 2026	17.12	17.68	16.94	17.01	16.85	-0.76%	19,470,500
May 13, 2026	17.68	17.84	16.61	17.14	16.98	-3.05%	27,957,550
May 12, 2026	18.31	18.50	17.60	17.68	17.51	-3.28%	21,998,290
May 11, 2026	18.16	18.80	18.04	18.28	18.11	0.61%	18,699,870
May 8, 2026	18.31	18.45	17.87	18.17	18.00	-0.44%	17,722,350
May 7, 2026	19.04	19.07	18.05	18.25	18.08	-4.15%	30,019,650
May 6, 2026	18.59	19.28	18.48	19.04	18.86	2.81%	29,852,250
Apr 30, 2026	18.45	18.80	18.23	18.52	18.34	0.60%	20,649,250
Apr 29, 2026	18.19	18.62	17.31	18.41	18.24	4.48%	31,712,430
Apr 28, 2026	17.15	17.76	16.88	17.62	17.45	2.80%	14,837,240
Apr 27, 2026	17.20	17.42	16.93	17.14	16.98	0.53%	10,618,220
Apr 24, 2026	17.06	17.28	16.81	17.05	16.89	-0.12%	10,608,850
Apr 23, 2026	17.35	17.48	16.97	17.07	16.91	-1.33%	16,189,400
Apr 22, 2026	17.53	17.67	17.14	17.30	17.14	-0.63%	14,150,810
Apr 21, 2026	16.83	17.79	16.40	17.41	17.24	3.38%	20,429,860