Skip to main content
logo
Xinfengming Group Co., Ltd. (SHA:603225)
China flag China · Delayed Price · Currency is CNY
16.50
-0.15 (-0.90%)
May 25, 2026, 3:00 PM CST

Xinfengming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202616.7417.3216.6516.79-0.84%9,582,050
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
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%21,919,420
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%39,000,130
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