Fengxing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	22.38	22.38	19.52	20.10	-	2.92%	4,334,400
Mar 23, 2026	19.95	20.73	19.53	19.53	19.53	-10.00%	6,999,400
Mar 20, 2026	22.38	22.54	21.16	21.70	21.70	-2.43%	4,292,800
Mar 19, 2026	22.81	23.01	22.09	22.24	22.24	-3.56%	3,394,400
Mar 18, 2026	22.80	23.14	22.45	23.06	23.06	1.81%	3,520,300
Mar 17, 2026	23.68	23.79	22.62	22.65	22.65	-3.66%	4,675,300
Mar 16, 2026	23.23	23.99	23.13	23.51	23.51	0.56%	5,506,300
Mar 13, 2026	23.71	24.06	23.38	23.38	23.38	-1.39%	5,415,654
Mar 12, 2026	24.74	24.98	23.62	23.71	23.71	-3.93%	8,053,600
Mar 11, 2026	25.05	25.40	24.56	24.68	24.68	-2.18%	12,757,530
Mar 10, 2026	23.21	25.23	23.21	25.23	25.23	9.98%	5,271,112
Mar 9, 2026	22.91	23.10	22.35	22.94	22.94	-0.86%	5,544,800
Mar 6, 2026	22.39	23.46	22.06	23.14	23.14	0.17%	9,317,700
Mar 5, 2026	24.00	24.40	22.97	23.10	23.10	-2.12%	4,411,600
Mar 4, 2026	24.06	24.27	23.15	23.60	23.60	-1.71%	3,745,600
Mar 3, 2026	25.00	25.66	23.96	24.01	24.01	-2.79%	6,032,100
Mar 2, 2026	25.21	25.33	24.45	24.70	24.70	-3.29%	5,214,800
Feb 27, 2026	25.50	25.89	25.03	25.54	25.54	-0.04%	5,339,400
Feb 26, 2026	24.28	25.98	24.28	25.55	25.55	5.58%	9,538,800
Feb 25, 2026	24.26	24.35	24.00	24.20	24.20	0.25%	2,511,700
Feb 24, 2026	23.73	24.24	23.62	24.14	24.14	2.72%	3,598,929
Feb 13, 2026	23.71	23.92	23.45	23.50	23.50	-0.89%	2,401,844
Feb 12, 2026	24.18	24.20	23.60	23.71	23.71	-1.58%	2,233,400
Feb 11, 2026	24.03	24.40	24.03	24.09	24.09	-0.45%	2,005,200
Feb 10, 2026	24.19	24.37	24.01	24.20	24.20	0.58%	2,791,400
Feb 9, 2026	23.65	24.28	23.45	24.06	24.06	2.47%	3,273,100
Feb 6, 2026	23.20	23.69	22.77	23.48	23.48	0.90%	2,937,000
Feb 5, 2026	23.39	23.68	23.16	23.27	23.27	-0.51%	2,746,600
Feb 4, 2026	23.48	23.60	23.10	23.39	23.39	0.78%	3,151,400
Feb 3, 2026	23.48	23.50	23.00	23.21	23.21	0.83%	4,164,900
Feb 2, 2026	23.49	24.00	22.95	23.02	23.02	-2.95%	4,030,800
Jan 30, 2026	23.75	24.25	23.20	23.72	23.72	-1.37%	5,572,000
Jan 29, 2026	24.20	25.02	23.90	24.05	24.05	-1.84%	8,434,337
Jan 28, 2026	24.05	25.00	24.05	24.50	24.50	1.87%	7,603,827
Jan 27, 2026	24.14	24.36	23.50	24.05	24.05	-0.04%	4,485,700
Jan 26, 2026	23.96	24.44	23.68	24.06	24.06	0.71%	5,727,900
Jan 23, 2026	24.15	24.20	23.33	23.89	23.89	-1.57%	7,597,900
Jan 22, 2026	23.22	24.50	22.91	24.27	24.27	5.57%	12,155,200
Jan 21, 2026	21.70	23.03	21.66	22.99	22.99	5.03%	6,898,966
Jan 20, 2026	21.74	22.09	21.65	21.89	21.89	0.69%	3,407,700
Jan 19, 2026	21.50	21.74	21.35	21.74	21.74	1.07%	2,706,300
Jan 16, 2026	21.72	21.83	21.38	21.51	21.51	-0.78%	2,560,500
Jan 15, 2026	21.63	21.80	21.48	21.68	21.68	-0.14%	2,712,100
Jan 14, 2026	21.99	22.06	21.49	21.71	21.71	-1.27%	4,932,700
Jan 13, 2026	22.28	22.28	21.71	21.99	21.99	-1.04%	3,354,300
Jan 12, 2026	22.18	22.28	21.90	22.22	22.22	0.77%	3,883,500
Jan 9, 2026	22.22	22.26	21.89	22.05	22.05	0.05%	3,203,900
Jan 8, 2026	21.50	22.14	21.50	22.04	22.04	2.04%	4,294,400
Jan 7, 2026	21.61	21.75	21.33	21.60	21.60	0.05%	3,262,366
Jan 6, 2026	21.82	21.93	21.56	21.59	21.59	-1.05%	3,727,800