Lao Feng Xiang Co., Ltd. (SHA:900905)
China · Delayed Price · Currency is CNY · Price in USD 3.694
+0.002 (0.05%)
At close: Sep 12, 2025
Lao Feng Xiang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.70 | 3.71 | 3.68 | 3.69 | - | 0.05% | 238,630 |
| Sep 11, 2025 | 3.69 | 3.70 | 3.67 | 3.69 | - | 0.08% | 407,486 |
| Sep 10, 2025 | 3.69 | 3.72 | 3.69 | 3.69 | - | -0.57% | 455,717 |
| Sep 9, 2025 | 3.69 | 3.77 | 3.69 | 3.71 | - | 0.62% | 1,204,621 |
| Sep 8, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | - | 1.37% | 887,850 |
| Sep 5, 2025 | 3.59 | 3.64 | 3.59 | 3.64 | - | 1.11% | 518,937 |
| Sep 4, 2025 | 3.59 | 3.61 | 3.59 | 3.60 | - | 0.25% | 271,248 |
| Sep 3, 2025 | 3.63 | 3.64 | 3.58 | 3.59 | - | -1.02% | 537,084 |
| Sep 2, 2025 | 3.63 | 3.63 | 3.62 | 3.63 | - | -0.08% | 400,355 |
| Sep 1, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | - | 1.11% | 622,295 |
| Aug 29, 2025 | 3.58 | 3.59 | 3.58 | 3.59 | - | 0.96% | 402,771 |
| Aug 28, 2025 | 3.52 | 3.56 | 3.52 | 3.55 | - | 0.88% | 352,432 |
| Aug 27, 2025 | 3.49 | 3.55 | 3.48 | 3.52 | - | 1.03% | 697,592 |
| Aug 26, 2025 | 3.59 | 3.60 | 3.47 | 3.49 | - | -2.62% | 1,733,432 |
| Aug 25, 2025 | 3.58 | 3.59 | 3.57 | 3.58 | - | -0.08% | 514,076 |
| Aug 22, 2025 | 3.60 | 3.61 | 3.56 | 3.58 | - | -0.36% | 623,080 |
| Aug 21, 2025 | 3.62 | 3.62 | 3.59 | 3.60 | - | -0.50% | 501,610 |
| Aug 20, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | - | 0.17% | 266,689 |
| Aug 19, 2025 | 3.62 | 3.62 | 3.61 | 3.61 | - | -0.25% | 391,800 |
| Aug 18, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | - | -0.33% | 376,272 |
| Aug 15, 2025 | 3.60 | 3.64 | 3.60 | 3.63 | - | 0.81% | 431,141 |
| Aug 14, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | - | -0.19% | 191,686 |
| Aug 13, 2025 | 3.59 | 3.61 | 3.59 | 3.61 | - | 0.14% | 392,254 |
| Aug 12, 2025 | 3.63 | 3.63 | 3.60 | 3.60 | - | -0.77% | 510,239 |
| Aug 11, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | - | -0.25% | 244,876 |
| Aug 8, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | - | 0.28% | 475,980 |
| Aug 7, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | - | 0.28% | 419,988 |
| Aug 6, 2025 | 3.63 | 3.63 | 3.61 | 3.62 | - | 0.08% | 196,947 |
| Aug 5, 2025 | 3.60 | 3.62 | 3.59 | 3.62 | - | 0.67% | 428,100 |
| Aug 4, 2025 | 3.58 | 3.60 | 3.58 | 3.59 | - | 0.34% | 242,536 |
| Aug 1, 2025 | 3.58 | 3.59 | 3.57 | 3.58 | - | 0.06% | 379,119 |
| Jul 31, 2025 | 3.62 | 3.63 | 3.58 | 3.58 | - | -1.27% | 744,483 |
| Jul 30, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | - | 0.78% | 700,542 |
| Jul 29, 2025 | 3.61 | 3.63 | 3.59 | 3.60 | - | 0.31% | 1,025,159 |
| Jul 28, 2025 | 3.58 | 3.59 | 3.57 | 3.59 | - | 0.25% | 336,784 |
| Jul 25, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | - | 0.45% | 432,664 |
| Jul 24, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | - | 0.68% | 320,200 |
| Jul 23, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | - | -0.34% | 309,300 |
| Jul 22, 2025 | 3.55 | 3.56 | 3.55 | 3.55 | - | -0.08% | 196,684 |
| Jul 21, 2025 | 3.54 | 3.56 | 3.53 | 3.55 | - | 0.28% | 179,730 |
| Jul 18, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | - | -0.48% | 254,572 |
| Jul 17, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | - | 0.82% | 244,482 |
| Jul 16, 2025 | 3.52 | 3.54 | 3.52 | 3.53 | - | 0.34% | 227,300 |
| Jul 15, 2025 | 3.57 | 3.57 | 3.48 | 3.52 | - | -7.18% | 720,371 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.77 | 3.79 | - | - | 793,216 |
| Jul 11, 2025 | 3.79 | 3.80 | 3.79 | 3.79 | - | 0.19% | 440,834 |
| Jul 10, 2025 | 3.77 | 3.79 | 3.77 | 3.78 | - | 0.24% | 492,758 |
| Jul 9, 2025 | 3.76 | 3.77 | 3.76 | 3.77 | - | 0.51% | 350,138 |
| Jul 8, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | - | 1.51% | 581,195 |
| Jul 7, 2025 | 3.72 | 3.73 | 3.69 | 3.70 | - | -0.78% | 428,675 |