Skip to main content
logo
Xinfengming Group Co., Ltd. (SHA:603225)
China flag China · Delayed Price · Currency is CNY
21.75
+0.40 (1.87%)
Jun 16, 2026, 3:00 PM CST

Xinfengming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202620.9122.9820.5121.57-1.03%55,104,935
Jun 15, 202620.7622.1820.5721.3521.355.90%58,577,960
Jun 12, 202618.8420.1618.4020.1620.169.98%27,420,360
Jun 11, 202619.1719.6317.9018.3318.33-5.76%33,806,450
Jun 10, 202618.9719.8918.0819.4519.45-0.26%39,842,570
Jun 9, 202619.2619.7518.6519.5019.502.09%26,341,857
Jun 8, 202619.6120.2519.0519.1019.10-6.05%27,007,742
Jun 5, 202619.4821.1219.2320.3320.334.20%28,124,470
Jun 4, 202619.3819.6918.6019.5119.51-0.10%26,303,600
Jun 3, 202618.8019.7118.1119.5319.535.06%36,696,550
Jun 2, 202618.0518.8417.5918.5918.593.28%32,704,880
Jun 1, 202616.9818.6816.3018.0018.006.01%46,412,120
May 29, 202617.3617.6416.6416.9816.98-2.53%21,723,630
May 28, 202617.5618.0717.2717.4217.42-0.97%19,993,430
May 27, 202617.4717.7816.9117.5917.590.29%19,216,500
May 26, 202616.4917.6616.3217.5417.546.30%21,034,800
May 25, 202616.7417.3216.4716.5016.50-0.90%14,551,120
May 22, 202616.8116.8516.4116.6516.650.24%12,107,760
May 21, 202617.2017.5616.6116.6116.61-3.65%16,481,600
May 20, 202616.7217.7216.6717.2417.243.30%24,087,990
May 19, 202616.8017.2016.5116.6916.690.42%16,243,730
May 18, 202616.8517.1016.3416.6216.62-2.41%20,640,760
May 15, 202617.0017.3016.8517.0317.030.12%16,860,960
May 14, 202617.1217.6816.9417.0117.01-0.76%19,470,500
May 13, 202617.6817.8416.6117.1417.14-3.05%27,957,550
May 12, 202618.3118.5017.6017.6817.68-3.28%21,998,290
May 11, 202618.1618.8018.0418.2818.280.61%18,699,870
May 8, 202618.3118.4517.8718.1718.17-0.44%17,722,350
May 7, 202619.0419.0718.0518.2518.25-4.15%30,019,650
May 6, 202618.5919.2818.4819.0419.042.81%29,852,250
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