Lao Feng Xiang Co., Ltd. (SHA:900905)
China · Delayed Price · Currency is CNY · Price in USD 3.373
-0.034 (-1.00%)
Mar 19, 2026, 4:00 PM EDT
SHA:900905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | 0.24% | 77,995 |
| Apr 15, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.56% | 168,300 |
| Apr 14, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.56% | 177,807 |
| Apr 13, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 0.18% | 247,955 |
| Apr 10, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 0.15% | 67,051 |
| Apr 9, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | 0.12% | 141,949 |
| Apr 8, 2026 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 1.03% | 349,436 |
| Apr 7, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -0.03% | 105,748 |
| Apr 3, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.66% | 186,088 |
| Apr 2, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.42% | 163,100 |
| Apr 1, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.97% | 230,440 |
| Mar 31, 2026 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | 0.15% | 159,900 |
| Mar 30, 2026 | 3.31 | 3.31 | 3.28 | 3.29 | 3.29 | -0.81% | 297,138 |
| Mar 27, 2026 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | -0.24% | 338,787 |
| Mar 26, 2026 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | -0.24% | 105,300 |
| Mar 25, 2026 | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | 0.48% | 196,622 |
| Mar 24, 2026 | 3.33 | 3.34 | 3.30 | 3.31 | 3.31 | 0.64% | 220,500 |
| Mar 23, 2026 | 3.38 | 3.38 | 3.29 | 3.29 | 3.29 | -3.54% | 628,932 |
| Mar 20, 2026 | 3.37 | 3.41 | 3.34 | 3.41 | 3.41 | 1.22% | 710,111 |
| Mar 19, 2026 | 3.41 | 3.41 | 3.35 | 3.37 | 3.37 | -1.00% | 585,239 |
| Mar 18, 2026 | 3.41 | 3.41 | 3.40 | 3.41 | 3.41 | 0.03% | 129,827 |
| Mar 17, 2026 | 3.41 | 3.42 | 3.40 | 3.41 | 3.41 | -0.06% | 160,893 |
| Mar 16, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | -0.09% | 248,690 |
| Mar 13, 2026 | 3.40 | 3.42 | 3.40 | 3.41 | 3.41 | 0.09% | 216,834 |
| Mar 12, 2026 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | -0.38% | 294,537 |
| Mar 11, 2026 | 3.43 | 3.44 | 3.40 | 3.42 | 3.42 | 0.47% | 189,460 |
| Mar 10, 2026 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -1.07% | 640,312 |
| Mar 9, 2026 | 3.43 | 3.46 | 3.43 | 3.44 | 3.44 | -1.04% | 308,834 |
| Mar 6, 2026 | 3.39 | 3.48 | 3.39 | 3.48 | 3.48 | 2.60% | 466,526 |
| Mar 5, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -0.88% | 586,405 |
| Mar 4, 2026 | 3.41 | 3.43 | 3.40 | 3.42 | 3.42 | 0.23% | 863,742 |
| Mar 3, 2026 | 3.43 | 3.45 | 3.41 | 3.41 | 3.41 | -0.47% | 670,404 |
| Mar 2, 2026 | 3.41 | 3.44 | 3.41 | 3.43 | 3.43 | 0.79% | 810,600 |
| 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 |