Lao Feng Xiang Co., Ltd. (SHA:900905)
China · Delayed Price · Currency is CNY · Price in USD 2.992
-0.059 (-1.93%)
May 22, 2026, 4:00 PM EDT
SHA:900905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | 0.17% | 207,424 |
| Jul 17, 2026 | 3.01 | 3.04 | 2.94 | 2.97 | 2.97 | -1.53% | 267,447 |
| Jul 16, 2026 | 2.98 | 3.03 | 2.97 | 3.01 | 3.01 | 1.55% | 360,610 |
| Jul 15, 2026 | 2.93 | 2.97 | 2.92 | 2.97 | 2.97 | 1.43% | 287,970 |
| Jul 14, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 2.92 | 0.45% | 241,703 |
| Jul 13, 2026 | 3.12 | 3.12 | 3.09 | 3.10 | 2.91 | -0.39% | 313,425 |
| Jul 10, 2026 | 3.11 | 3.12 | 3.10 | 3.12 | 2.92 | 0.35% | 261,735 |
| Jul 9, 2026 | 3.11 | 3.11 | 3.08 | 3.10 | 2.91 | - | 296,426 |
| Jul 8, 2026 | 3.09 | 3.11 | 3.09 | 3.10 | 2.91 | 0.39% | 239,024 |
| Jul 7, 2026 | 3.10 | 3.11 | 3.08 | 3.09 | 2.90 | -0.39% | 191,000 |
| Jul 6, 2026 | 3.08 | 3.11 | 3.07 | 3.10 | 2.91 | 0.26% | 155,797 |
| Jul 3, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 2.90 | 0.68% | 263,797 |
| Jul 2, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 2.88 | 1.22% | 290,866 |
| Jul 1, 2026 | 2.99 | 3.06 | 2.96 | 3.04 | 2.85 | 1.61% | 245,940 |
| Jun 30, 2026 | 2.96 | 2.99 | 2.96 | 2.99 | 2.80 | 0.74% | 179,200 |
| Jun 29, 2026 | 3.00 | 3.01 | 2.97 | 2.97 | 2.78 | -0.50% | 371,700 |
| Jun 26, 2026 | 3.05 | 3.07 | 2.97 | 2.98 | 2.80 | -2.71% | 422,897 |
| Jun 25, 2026 | 3.10 | 3.10 | 3.05 | 3.07 | 2.88 | -0.87% | 310,470 |
| Jun 24, 2026 | 3.10 | 3.11 | 3.09 | 3.09 | 2.90 | -0.06% | 172,835 |
| Jun 23, 2026 | 3.12 | 3.12 | 3.07 | 3.10 | 2.90 | -0.39% | 507,450 |
| Jun 22, 2026 | 3.11 | 3.12 | 3.08 | 3.11 | 2.91 | 0.19% | 254,377 |
| Jun 18, 2026 | 3.06 | 3.11 | 3.06 | 3.10 | 2.91 | 1.34% | 565,666 |
| Jun 17, 2026 | 3.05 | 3.06 | 3.04 | 3.06 | 2.87 | 0.46% | 163,870 |
| Jun 16, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 2.86 | 0.20% | 167,310 |
| Jun 15, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 2.85 | 1.06% | 248,192 |
| Jun 12, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 2.82 | 1.25% | 243,286 |
| Jun 11, 2026 | 2.96 | 2.98 | 2.96 | 2.97 | 2.79 | 0.07% | 287,500 |
| Jun 10, 2026 | 3.00 | 3.00 | 2.96 | 2.97 | 2.78 | -0.54% | 138,802 |
| Jun 9, 2026 | 2.99 | 3.01 | 2.98 | 2.99 | 2.80 | - | 132,550 |
| Jun 8, 2026 | 3.00 | 3.03 | 2.91 | 2.99 | 2.80 | -0.27% | 218,600 |
| Jun 5, 2026 | 3.03 | 3.03 | 2.99 | 2.99 | 2.81 | -0.99% | 311,015 |
| Jun 4, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 2.84 | -0.53% | 194,400 |
| Jun 3, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 2.85 | 0.30% | 208,137 |
| Jun 2, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 2.84 | 1.58% | 272,072 |
| Jun 1, 2026 | 2.96 | 3.03 | 2.96 | 2.98 | 2.80 | 0.44% | 376,300 |
| May 29, 2026 | 2.89 | 2.97 | 2.89 | 2.97 | 2.79 | 2.91% | 659,800 |
| May 28, 2026 | 2.86 | 2.95 | 2.86 | 2.89 | 2.71 | 0.94% | 464,117 |
| May 27, 2026 | 2.88 | 2.89 | 2.85 | 2.86 | 2.68 | -0.73% | 327,674 |
| May 26, 2026 | 2.94 | 2.95 | 2.87 | 2.88 | 2.70 | -1.87% | 648,065 |
| May 25, 2026 | 2.99 | 3.00 | 2.93 | 2.94 | 2.75 | -1.91% | 472,968 |
| May 22, 2026 | 3.01 | 3.04 | 2.98 | 2.99 | 2.81 | -0.70% | 528,576 |
| May 21, 2026 | 3.05 | 3.08 | 3.01 | 3.01 | 2.83 | -1.25% | 325,500 |
| May 20, 2026 | 3.12 | 3.12 | 3.05 | 3.05 | 2.86 | -2.37% | 718,177 |
| May 19, 2026 | 3.15 | 3.16 | 3.12 | 3.13 | 2.93 | -0.86% | 364,726 |
| May 18, 2026 | 3.16 | 3.18 | 3.14 | 3.15 | 2.96 | -0.32% | 439,968 |
| May 15, 2026 | 3.16 | 3.18 | 3.15 | 3.16 | 2.97 | 0.16% | 281,394 |
| May 14, 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 2.96 | - | 268,088 |
| May 13, 2026 | 3.16 | 3.18 | 3.15 | 3.16 | 2.96 | -0.19% | 330,451 |
| May 12, 2026 | 3.15 | 3.19 | 3.15 | 3.16 | 2.97 | -0.22% | 335,568 |
| May 11, 2026 | 3.19 | 3.19 | 3.16 | 3.17 | 2.97 | -0.69% | 484,379 |