Fengxing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	22.23	22.23	20.57	20.65	-	-1.20%	776,700
Aug 28, 2025	21.20	21.52	20.20	20.90	20.90	-2.06%	7,008,540
Aug 27, 2025	22.35	22.46	21.26	21.34	21.34	-4.30%	6,971,308
Aug 26, 2025	22.27	22.41	21.93	22.30	22.30	0.13%	4,507,717
Aug 25, 2025	22.23	22.40	21.86	22.27	22.27	0.41%	6,274,800
Aug 22, 2025	22.23	22.36	21.81	22.18	22.18	0.86%	5,295,193
Aug 21, 2025	22.56	22.72	21.90	21.99	21.99	-1.74%	6,178,100
Aug 20, 2025	22.76	22.86	22.17	22.38	22.38	-2.14%	7,086,600
Aug 19, 2025	22.53	23.88	22.52	22.87	22.87	2.56%	9,383,467
Aug 18, 2025	22.10	22.80	21.90	22.30	22.30	1.09%	8,618,064
Aug 15, 2025	21.88	22.10	21.80	22.06	22.06	0.73%	6,649,938
Aug 14, 2025	22.80	22.91	21.88	21.90	21.90	-4.66%	11,198,100
Aug 13, 2025	23.90	23.91	22.92	22.97	22.97	-2.83%	12,077,333
Aug 12, 2025	23.16	24.00	22.73	23.64	23.64	-1.25%	16,138,632
Aug 11, 2025	23.02	24.44	22.10	23.94	23.94	3.06%	25,163,948
Aug 8, 2025	21.11	23.23	20.84	23.23	23.23	9.99%	19,364,129
Aug 7, 2025	20.51	21.30	20.24	21.12	21.12	3.38%	13,836,137
Aug 6, 2025	20.53	20.61	20.28	20.43	20.43	-0.49%	5,716,300
Aug 5, 2025	20.70	20.77	20.17	20.53	20.53	1.03%	8,300,753
Aug 4, 2025	20.05	20.78	20.04	20.32	20.32	0.74%	15,261,200
Aug 1, 2025	19.19	21.07	19.19	20.17	20.17	5.33%	20,410,388
Jul 31, 2025	19.32	19.70	19.03	19.15	19.15	-1.49%	2,935,600
Jul 30, 2025	19.58	19.80	19.16	19.44	19.44	-1.12%	3,395,512
Jul 29, 2025	19.80	19.88	19.31	19.66	19.66	0.10%	3,017,908
Jul 28, 2025	19.63	19.86	19.50	19.64	19.64	0.31%	3,886,400
Jul 25, 2025	19.40	19.74	19.16	19.58	19.58	0.93%	3,843,100
Jul 24, 2025	19.27	19.44	19.12	19.40	19.40	1.09%	2,959,600
Jul 23, 2025	19.55	19.66	19.13	19.19	19.19	-1.99%	3,738,300
Jul 22, 2025	19.81	20.00	19.43	19.58	19.58	-1.16%	4,202,800
Jul 21, 2025	19.42	19.81	19.26	19.81	19.81	1.07%	3,563,488
Jul 18, 2025	19.55	19.73	19.33	19.60	19.60	0.26%	3,486,128
Jul 17, 2025	19.71	19.88	19.44	19.55	19.55	-0.41%	3,948,800
Jul 16, 2025	19.48	20.11	19.26	19.63	19.63	1.45%	5,054,412
Jul 15, 2025	19.38	19.85	19.16	19.35	19.35	0.26%	5,764,200
Jul 14, 2025	19.27	19.38	19.20	19.30	19.30	0.52%	2,831,000
Jul 11, 2025	19.04	19.20	18.72	19.20	19.20	1.05%	2,768,400
Jul 10, 2025	19.25	19.33	18.93	19.00	19.00	-1.30%	2,459,300
Jul 9, 2025	19.42	19.51	19.10	19.25	19.25	-0.52%	3,128,600
Jul 8, 2025	19.35	19.44	19.11	19.35	19.35	0.31%	3,500,509
Jul 7, 2025	19.05	19.45	18.88	19.29	19.29	0.73%	2,966,600
Jul 4, 2025	19.47	19.55	19.01	19.15	19.15	-1.79%	3,193,200
Jul 3, 2025	19.57	19.67	19.33	19.50	19.50	0.10%	2,737,700
Jul 2, 2025	19.62	19.89	19.27	19.48	19.48	-0.15%	3,204,200
Jul 1, 2025	19.47	19.84	19.24	19.51	19.51	0.83%	3,928,950
Jun 30, 2025	18.95	19.40	18.73	19.35	19.35	2.49%	3,680,109
Jun 27, 2025	18.96	19.05	18.66	18.88	18.88	-0.21%	2,777,163
Jun 26, 2025	18.86	19.40	18.82	18.92	18.92	0.05%	3,796,500
Jun 25, 2025	18.70	19.05	18.50	18.91	18.91	2.16%	4,049,500
Jun 24, 2025	18.22	18.55	18.15	18.51	18.51	1.98%	2,385,100
Jun 23, 2025	17.58	18.21	17.52	18.15	18.15	2.43%	2,273,300