Skip to main content
logo
Xinfengming Group Co., Ltd. (SHA:603225)
China flag China · Delayed Price · Currency is CNY
18.13
-0.58 (-3.10%)
Nov 6, 2026, 3:00 PM CST

Xinfengming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202618.2118.8518.0518.1318.13-3.10%15,040,401
Nov 5, 202618.0519.1517.8518.7118.713.66%21,530,490
Nov 4, 202617.3018.1817.1518.0518.054.64%20,257,019
Nov 3, 202616.8017.7216.6717.2517.252.43%18,584,637
Nov 2, 202616.2417.1516.0916.8416.843.82%21,880,800
Oct 30, 202616.3516.8316.0716.2216.22-1.99%16,320,300
Oct 29, 202616.2916.6615.6816.5516.556.36%27,312,747
Oct 28, 202615.4615.6815.2615.5615.561.57%9,961,167
Oct 27, 202615.8415.9615.3115.3215.32-2.11%12,424,993
Oct 26, 202616.0216.2515.5015.6515.65-3.69%11,805,256
Oct 23, 202615.8116.3615.6816.2516.251.82%12,331,487
Oct 22, 202616.2916.3815.9215.9615.96-2.09%8,872,083
Oct 21, 202616.2816.6316.2016.3016.300.12%6,283,409
Oct 20, 202616.3516.4215.9016.2816.28-1.21%9,052,243
Oct 19, 202615.8216.7015.5816.4816.483.78%10,399,400
Oct 16, 202615.6716.2315.5015.8815.883.52%9,622,465
Oct 15, 202615.6515.9115.3415.3415.34-3.94%12,004,503
Oct 14, 202616.6616.7515.8815.9715.97-3.80%11,686,333
Oct 13, 202616.2316.9316.0016.6016.600.61%12,672,374
Oct 12, 202616.8616.9916.1316.5016.50-2.94%11,066,105
Oct 9, 202616.9117.2616.5517.0017.00-0.53%10,245,528
Oct 8, 202616.7517.3416.6817.0917.092.21%9,872,729
Sep 30, 202616.7316.8716.5116.7216.720.42%7,318,761
Sep 29, 202617.1917.2116.0116.6516.65-2.69%19,805,796
Sep 28, 202617.0217.4816.9617.1117.110.23%12,131,270
Sep 24, 202617.7917.7917.0417.0717.07-3.23%10,197,382
Sep 23, 202617.7017.8617.4917.6417.64-0.62%5,922,042
Sep 22, 202617.8717.8917.5817.7517.750.11%12,419,397
Sep 21, 202617.0017.8516.9217.7317.734.42%20,801,941
Sep 18, 202616.7317.1516.6016.9816.982.29%13,476,142
Sep 17, 202616.7016.8716.4016.6016.60-0.84%12,968,454
Sep 16, 202616.6916.8516.4616.7416.740.90%15,086,124
Sep 15, 202616.7216.8816.5016.5916.59-0.66%11,652,530
Sep 14, 202616.9317.1216.4816.7016.70-1.36%24,136,218
Sep 11, 202618.0918.2016.8316.9316.93-7.23%26,900,211
Sep 10, 202618.6018.7518.1418.2518.25-2.41%11,002,269
Sep 9, 202618.8018.8418.3618.7018.70-0.69%9,144,771
Sep 8, 202618.8418.9318.5318.8318.830.11%16,305,169
Sep 7, 202619.8820.0718.7018.8118.81-5.67%20,228,100
Sep 4, 202620.3120.5019.8119.9419.94-1.14%12,549,701
Sep 3, 202619.9620.5219.8220.1720.171.05%14,669,133
Sep 2, 202620.5520.5519.5219.9619.96-2.68%15,157,187
Sep 1, 202621.2021.3520.3720.5120.51-2.47%18,098,062
Aug 31, 202620.9821.2020.2421.0321.031.15%17,982,056
Aug 28, 202620.5421.0919.9220.7920.791.81%23,146,883
Aug 27, 202618.7220.6818.6820.4220.428.62%27,948,879
Aug 26, 202618.8219.1518.5118.8018.80-1.00%12,402,163
Aug 25, 202619.7119.8318.7018.9918.99-3.60%18,768,974
Aug 24, 202619.1320.1918.8919.7019.703.58%23,806,511
Aug 21, 202618.7519.2018.3619.0219.020.26%19,214,594