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 |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.37% | 464,318 |
| Sep 4, 2026 | 2.72 | 2.73 | 2.69 | 2.69 | 2.69 | -0.88% | 710,440 |
| Sep 3, 2026 | 2.72 | 2.73 | 2.71 | 2.72 | 2.72 | 0.33% | 256,978 |
| Sep 2, 2026 | 2.74 | 2.74 | 2.70 | 2.71 | 2.71 | -1.38% | 592,580 |
| Sep 1, 2026 | 2.78 | 2.78 | 2.74 | 2.75 | 2.75 | -1.47% | 640,375 |
| Aug 31, 2026 | 2.80 | 2.80 | 2.72 | 2.79 | 2.79 | -0.39% | 1,017,361 |
| Aug 28, 2026 | 2.80 | 2.81 | 2.78 | 2.80 | 2.80 | -0.67% | 569,136 |
| Aug 27, 2026 | 2.69 | 2.82 | 2.67 | 2.82 | 2.82 | -3.36% | 2,473,217 |
| Aug 26, 2026 | 2.92 | 2.93 | 2.91 | 2.92 | 2.92 | - | 355,963 |
| Aug 25, 2026 | 2.93 | 2.93 | 2.91 | 2.92 | 2.92 | 0.07% | 227,105 |
| Aug 24, 2026 | 2.90 | 2.94 | 2.90 | 2.91 | 2.91 | 0.55% | 358,016 |
| Aug 21, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.31% | 215,058 |
| Aug 20, 2026 | 2.90 | 2.92 | 2.90 | 2.91 | 2.91 | 0.35% | 411,687 |
| Aug 19, 2026 | 2.90 | 2.90 | 2.89 | 2.90 | 2.90 | -0.10% | 387,634 |
| Aug 18, 2026 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | -0.48% | 464,721 |
| Aug 17, 2026 | 2.95 | 2.95 | 2.90 | 2.91 | 2.91 | -0.85% | 439,076 |
| Aug 14, 2026 | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.44% | 282,260 |
| Aug 13, 2026 | 2.97 | 3.00 | 2.95 | 2.95 | 2.95 | -0.74% | 406,800 |
| Aug 12, 2026 | 2.97 | 3.00 | 2.97 | 2.97 | 2.97 | 0.03% | 302,550 |
| Aug 11, 2026 | 3.01 | 3.02 | 2.97 | 2.97 | 2.97 | -1.49% | 625,856 |
| Aug 10, 2026 | 3.01 | 3.03 | 3.00 | 3.02 | 3.02 | 0.53% | 392,210 |
| Aug 7, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.56% | 448,973 |
| Aug 6, 2026 | 3.02 | 3.04 | 3.01 | 3.02 | 3.02 | 0.07% | 211,148 |
| Aug 5, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | -0.20% | 485,862 |
| Aug 4, 2026 | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | -0.17% | 172,867 |
| Aug 3, 2026 | 3.03 | 3.03 | 3.01 | 3.03 | 3.03 | - | 455,776 |
| Jul 31, 2026 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | - | 345,284 |
| Jul 30, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | 0.30% | 660,057 |
| Jul 29, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | 1.04% | 1,049,496 |
| Jul 28, 2026 | 2.98 | 2.99 | 2.97 | 2.99 | 2.99 | 0.30% | 374,334 |
| Jul 27, 2026 | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | 0.37% | 243,344 |
| Jul 24, 2026 | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | -0.60% | 372,553 |
| Jul 23, 2026 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | - | 267,204 |
| Jul 22, 2026 | 3.00 | 3.01 | 2.99 | 2.99 | 2.99 | -0.07% | 205,800 |
| Jul 21, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | 0.61% | 196,231 |
| 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 |