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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.12 | 3.12 | 3.07 | 3.10 | 3.10 | -0.39% | 507,450 |
| Jun 22, 2026 | 3.11 | 3.12 | 3.08 | 3.11 | 3.11 | 0.19% | 254,377 |
| Jun 18, 2026 | 3.06 | 3.11 | 3.06 | 3.10 | 3.10 | 1.34% | 565,666 |
| Jun 17, 2026 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | 0.46% | 163,870 |
| Jun 16, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 0.20% | 167,310 |
| Jun 15, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 1.06% | 248,192 |
| Jun 12, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 1.25% | 243,286 |
| Jun 11, 2026 | 2.96 | 2.98 | 2.96 | 2.97 | 2.97 | 0.07% | 287,500 |
| Jun 10, 2026 | 3.00 | 3.00 | 2.96 | 2.97 | 2.97 | -0.54% | 138,802 |
| Jun 9, 2026 | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | - | 132,550 |
| Jun 8, 2026 | 3.00 | 3.03 | 2.91 | 2.99 | 2.99 | -0.27% | 218,600 |
| Jun 5, 2026 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -0.99% | 311,015 |
| Jun 4, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.53% | 194,400 |
| Jun 3, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 0.30% | 208,137 |
| Jun 2, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.58% | 272,072 |
| Jun 1, 2026 | 2.96 | 3.03 | 2.96 | 2.98 | 2.98 | 0.44% | 376,300 |
| May 29, 2026 | 2.89 | 2.97 | 2.89 | 2.97 | 2.97 | 2.91% | 659,800 |
| May 28, 2026 | 2.86 | 2.95 | 2.86 | 2.89 | 2.89 | 0.94% | 464,117 |
| May 27, 2026 | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | -0.73% | 327,674 |
| May 26, 2026 | 2.94 | 2.95 | 2.87 | 2.88 | 2.88 | -1.87% | 648,065 |
| May 25, 2026 | 2.99 | 3.00 | 2.93 | 2.94 | 2.94 | -1.91% | 472,968 |
| May 22, 2026 | 3.01 | 3.04 | 2.98 | 2.99 | 2.99 | -0.70% | 528,576 |
| May 21, 2026 | 3.05 | 3.08 | 3.01 | 3.01 | 3.01 | -1.25% | 325,500 |
| May 20, 2026 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -2.37% | 718,177 |
| May 19, 2026 | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.86% | 364,726 |
| May 18, 2026 | 3.16 | 3.18 | 3.14 | 3.15 | 3.15 | -0.32% | 439,968 |
| May 15, 2026 | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | 0.16% | 281,394 |
| May 14, 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | - | 268,088 |
| May 13, 2026 | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | -0.19% | 330,451 |
| May 12, 2026 | 3.15 | 3.19 | 3.15 | 3.16 | 3.16 | -0.22% | 335,568 |
| May 11, 2026 | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | -0.69% | 484,379 |
| May 8, 2026 | 3.20 | 3.22 | 3.19 | 3.19 | 3.19 | -0.31% | 288,776 |
| May 7, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.40% | 351,406 |
| May 6, 2026 | 3.22 | 3.24 | 3.21 | 3.22 | 3.22 | -0.28% | 416,702 |
| Apr 30, 2026 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | -0.09% | 228,224 |
| Apr 29, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 1.77% | 297,272 |
| Apr 28, 2026 | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -0.60% | 483,060 |
| Apr 27, 2026 | 3.26 | 3.29 | 3.19 | 3.19 | 3.19 | -2.68% | 1,019,740 |
| Apr 24, 2026 | 3.31 | 3.31 | 3.26 | 3.28 | 3.28 | -1.03% | 773,281 |
| Apr 23, 2026 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | 0.06% | 211,663 |
| Apr 22, 2026 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | -0.24% | 374,735 |
| Apr 21, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.93% | 311,594 |
| Apr 20, 2026 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | -0.09% | 175,718 |
| Apr 17, 2026 | 3.37 | 3.37 | 3.34 | 3.35 | 3.35 | -0.59% | 173,000 |
| 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 |