Skip to main content
logo
Xinfengming Group Co., Ltd. (SHA:603225)
China flag China · Delayed Price · Currency is CNY
18.52
+0.11 (0.60%)
Apr 30, 2026, 3:00 PM CST

Xinfengming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202618.4518.8018.2318.5218.520.60%20,649,250
Apr 29, 202618.1918.6217.3118.4118.414.48%31,712,430
Apr 28, 202617.1517.7616.8817.6217.622.80%14,837,240
Apr 27, 202617.2017.4216.9317.1417.140.53%10,618,220
Apr 24, 202617.0617.2816.8117.0517.05-0.12%10,608,850
Apr 23, 202617.3517.4816.9717.0717.07-1.33%16,189,400
Apr 22, 202617.5317.6717.1417.3017.30-0.63%14,150,810
Apr 21, 202616.8317.7916.4017.4117.413.38%20,429,860
Apr 20, 202616.9417.2516.3416.8416.840.36%24,457,280
Apr 17, 202617.7317.8016.5216.7816.78-6.62%41,045,630
Apr 16, 202617.6818.3017.5717.9717.971.41%14,991,310
Apr 15, 202617.9917.9917.3017.7217.721.43%17,864,760
Apr 14, 202617.4717.9916.7117.4717.472.40%23,419,320
Apr 13, 202617.6017.7516.8717.0617.06-4.05%24,001,900
Apr 10, 202617.6218.0617.4917.7817.78-0.17%20,272,080
Apr 9, 202617.7418.0517.5717.8117.81-0.78%15,998,750
Apr 8, 202617.7618.5217.7017.9517.954.00%33,514,780
Apr 7, 202616.7917.7216.7417.2617.262.49%26,498,680
Apr 3, 202617.3417.4416.7016.8416.84-2.88%18,101,000
Apr 2, 202617.5817.7917.2217.3417.34-1.70%26,234,780
Apr 1, 202617.0617.9917.0617.6417.645.38%31,220,320
Mar 31, 202617.0717.2016.5716.7416.74-1.88%16,956,510
Mar 30, 202616.6817.5316.6217.0617.061.07%21,991,990
Mar 27, 202616.5217.1816.4416.8816.880.96%21,919,426
Mar 26, 202616.5717.2616.5116.7216.72-23,656,180
Mar 25, 202616.6217.3916.6216.7216.722.51%29,940,510
Mar 24, 202616.1116.4815.8116.3116.312.84%29,846,220
Mar 23, 202615.2216.3615.0015.8615.862.99%43,490,180
Mar 20, 202615.8016.2315.3015.4015.40-2.41%36,185,710
Mar 19, 202616.8817.1415.6015.7815.78-7.77%55,405,850
Mar 18, 202617.0517.2516.7217.1117.110.06%26,474,640
Mar 17, 202617.3017.5917.0017.1017.10-1.50%27,645,960
Mar 16, 202617.8618.0816.8017.3617.36-3.02%43,776,090
Mar 13, 202618.0318.0317.3317.9017.90-1.65%39,000,132
Mar 12, 202619.6519.6617.8818.2018.20-4.81%39,021,910
Mar 11, 202618.4019.5118.2219.1219.123.91%41,692,410
Mar 10, 202617.8518.8117.7318.4018.405.50%49,261,150
Mar 9, 202619.0019.0817.3317.4417.44-9.45%44,687,490
Mar 6, 202619.0419.8018.5719.2619.260.94%40,600,830
Mar 5, 202619.5119.7318.8719.0819.08-0.10%28,880,790
Mar 4, 202619.6520.4519.0819.1019.10-7.15%46,134,240
Mar 3, 202622.2722.4920.3620.5720.57-8.17%37,943,980
Mar 2, 202621.3622.7720.5722.4022.405.51%34,597,490
Feb 27, 202621.0521.4420.5021.2321.23-0.19%26,164,420
Feb 26, 202622.1022.1021.1321.2721.27-3.76%20,750,020
Feb 25, 202621.3822.7021.2522.1022.103.46%28,845,660
Feb 24, 202621.3321.6820.7521.3621.362.45%13,686,406
Feb 13, 202621.6821.8020.8320.8520.85-4.92%16,539,920
Feb 12, 202621.8522.2221.4221.9321.93-0.54%20,604,379
Feb 11, 202620.6722.5020.6422.0522.056.52%36,133,059