Lao Feng Xiang Co., Ltd. (SHA:900905)
China · Delayed Price · Currency is CNY · Price in USD 3.401
-0.071 (-2.04%)
At close: Feb 27, 2026
Lao Feng Xiang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.47 | 3.48 | 3.40 | 3.40 | 3.40 | -2.04% | 1,675,000 |
| Feb 26, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -0.20% | 346,358 |
| Feb 25, 2026 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | 0.17% | 499,959 |
| Feb 24, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -0.14% | 645,800 |
| Feb 13, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | - | 154,863 |
| Feb 12, 2026 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | -0.06% | 284,219 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.47 | 3.48 | 3.48 | -0.06% | 330,292 |
| Feb 10, 2026 | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | 0.06% | 211,760 |
| Feb 9, 2026 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | 0.09% | 181,709 |
| Feb 6, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.43% | 245,200 |
| Feb 5, 2026 | 3.47 | 3.48 | 3.46 | 3.46 | 3.46 | -0.23% | 198,380 |
| Feb 4, 2026 | 3.46 | 3.48 | 3.45 | 3.47 | 3.47 | 0.49% | 308,932 |
| Feb 3, 2026 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 0.67% | 124,988 |
| Feb 2, 2026 | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | -0.75% | 431,700 |
| Jan 30, 2026 | 3.48 | 3.48 | 3.45 | 3.46 | 3.46 | -1.03% | 664,947 |
| Jan 29, 2026 | 3.53 | 3.54 | 3.49 | 3.49 | 3.49 | -0.99% | 773,500 |
| Jan 28, 2026 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | 2.17% | 1,513,704 |
| Jan 27, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.66% | 330,116 |
| Jan 26, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 0.99% | 676,905 |
| Jan 23, 2026 | 3.43 | 3.45 | 3.43 | 3.44 | 3.44 | 0.41% | 385,900 |
| Jan 22, 2026 | 3.43 | 3.45 | 3.43 | 3.43 | 3.43 | 0.03% | 253,748 |
| Jan 21, 2026 | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | -0.29% | 343,129 |
| Jan 20, 2026 | 3.43 | 3.45 | 3.43 | 3.44 | 3.44 | 0.09% | 164,324 |
| Jan 19, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 0.03% | 184,148 |
| Jan 16, 2026 | 3.44 | 3.46 | 3.43 | 3.43 | 3.43 | -0.15% | 341,766 |
| Jan 15, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.43% | 298,216 |
| Jan 14, 2026 | 3.46 | 3.46 | 3.44 | 3.45 | 3.45 | -0.03% | 360,570 |
| Jan 13, 2026 | 3.44 | 3.47 | 3.44 | 3.45 | 3.45 | -0.23% | 244,812 |
| Jan 12, 2026 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | -0.14% | 373,312 |
| Jan 9, 2026 | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | -0.14% | 274,690 |
| Jan 8, 2026 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | -0.06% | 269,050 |
| Jan 7, 2026 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | 0.26% | 322,466 |
| Jan 6, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | 0.06% | 344,180 |
| Jan 5, 2026 | 3.46 | 3.47 | 3.45 | 3.46 | 3.46 | 0.26% | 484,000 |
| Dec 31, 2025 | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | 0.29% | 192,223 |
| Dec 30, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.49% | 307,360 |
| Dec 29, 2025 | 3.46 | 3.47 | 3.45 | 3.46 | 3.46 | -0.14% | 179,274 |
| Dec 26, 2025 | 3.46 | 3.49 | 3.46 | 3.47 | 3.47 | -0.23% | 225,900 |
| Dec 25, 2025 | 3.46 | 3.48 | 3.45 | 3.47 | 3.47 | 0.43% | 172,460 |
| Dec 24, 2025 | 3.45 | 3.46 | 3.44 | 3.46 | 3.46 | 0.23% | 234,172 |
| Dec 23, 2025 | 3.44 | 3.47 | 3.44 | 3.45 | 3.45 | 0.41% | 362,400 |
| Dec 22, 2025 | 3.45 | 3.45 | 3.40 | 3.44 | 3.44 | -0.03% | 428,220 |
| Dec 19, 2025 | 3.48 | 3.49 | 3.44 | 3.44 | 3.44 | -1.29% | 421,420 |
| Dec 18, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.43% | 246,100 |
| Dec 17, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.23% | 303,600 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.26% | 157,228 |
| Dec 15, 2025 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | 0.23% | 180,700 |
| Dec 12, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 0.20% | 151,036 |
| Dec 11, 2025 | 3.45 | 3.49 | 3.45 | 3.48 | 3.48 | 0.29% | 94,708 |
| Dec 10, 2025 | 3.46 | 3.48 | 3.45 | 3.47 | 3.47 | 0.40% | 307,618 |