Fengxing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	21.50	22.48	21.36	21.82	21.82	0.51%	5,316,500
Dec 31, 2025	21.44	21.71	20.93	21.71	21.71	0.88%	4,474,000
Dec 30, 2025	21.45	21.84	21.38	21.52	21.52	-0.55%	3,390,776
Dec 29, 2025	21.88	21.95	21.44	21.64	21.64	0.42%	3,151,900
Dec 26, 2025	21.74	21.99	21.49	21.55	21.55	-1.82%	3,238,700
Dec 25, 2025	21.40	22.06	21.34	21.95	21.95	2.57%	4,072,100
Dec 24, 2025	21.20	21.67	21.03	21.40	21.40	1.23%	3,649,200
Dec 23, 2025	21.62	21.75	21.07	21.14	21.14	-2.98%	5,446,100
Dec 22, 2025	22.18	22.44	21.71	21.79	21.79	-1.22%	6,670,700
Dec 19, 2025	21.88	22.55	21.69	22.06	22.06	-2.52%	12,085,200
Dec 18, 2025	23.00	23.96	22.11	22.63	22.63	3.90%	19,262,940
Dec 17, 2025	21.55	21.95	21.08	21.78	21.78	1.35%	3,041,176
Dec 16, 2025	22.25	22.47	21.45	21.49	21.49	-3.37%	3,111,156
Dec 15, 2025	22.52	22.76	22.19	22.24	22.24	-2.03%	3,753,000
Dec 12, 2025	23.00	23.39	22.65	22.70	22.70	-1.35%	7,311,300
Dec 11, 2025	22.50	23.87	22.25	23.01	23.01	1.77%	9,508,400
Dec 10, 2025	22.46	23.09	22.21	22.61	22.61	0.18%	2,830,200
Dec 9, 2025	22.82	22.99	22.50	22.57	22.57	-1.35%	2,442,700
Dec 8, 2025	22.82	22.95	22.66	22.88	22.88	0.97%	2,249,600
Dec 5, 2025	22.38	22.72	22.22	22.66	22.66	1.25%	2,707,608
Dec 4, 2025	22.88	23.04	22.20	22.38	22.38	-2.19%	3,079,600
Dec 3, 2025	22.58	23.20	22.37	22.88	22.88	1.37%	2,966,551
Dec 2, 2025	22.47	22.71	22.21	22.57	22.57	0.04%	2,187,400
Dec 1, 2025	22.61	23.17	22.49	22.56	22.56	0.22%	2,799,200
Nov 28, 2025	21.80	22.55	21.80	22.51	22.51	2.74%	2,148,600
Nov 27, 2025	21.87	22.10	21.70	21.91	21.91	0.41%	2,116,929