Skip to main content
logo
Fengxing Co., Ltd. (SHE:002760)
China flag China · Delayed Price · Currency is CNY
18.25
+0.20 (1.11%)
Oct 8, 2026, 3:04 PM CST

Fengxing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.9518.3017.6018.0518.051.40%2,782,000
Sep 29, 202617.3717.9517.2817.8017.801.71%2,367,000
Sep 28, 202617.7417.7617.2517.5017.50-0.85%2,058,417
Sep 24, 202617.5817.8017.5217.6517.65-0.40%1,694,800
Sep 23, 202617.6917.7817.5517.7217.720.57%1,748,200
Sep 22, 202617.5817.8017.3517.6217.620.51%2,261,600
Sep 21, 202617.0517.5516.9717.5317.532.69%2,507,000
Sep 18, 202617.1717.3516.9717.0717.07-0.12%1,997,900
Sep 17, 202616.9517.2516.6417.0917.090.83%2,439,600
Sep 16, 202616.4417.0416.3316.9516.951.92%2,792,200
Sep 15, 202617.3617.5316.4916.6316.63-4.21%3,307,300
Sep 14, 202617.2417.6216.8817.3617.36-0.74%3,388,500
Sep 11, 202617.7417.9416.9617.4917.49-2.51%3,703,900
Sep 10, 202618.2318.3717.9017.9417.94-2.34%2,383,001
Sep 9, 202618.4018.5218.2018.3718.37-0.05%1,903,722
Sep 8, 202618.0518.6317.9318.3818.382.17%3,616,455
Sep 7, 202617.9118.1417.7817.9917.990.90%3,043,000
Sep 4, 202618.1518.3217.6617.8317.83-1.49%5,472,700
Sep 3, 202618.5918.8017.9618.1018.10-2.53%5,002,100
Sep 2, 202618.9318.9718.3018.5718.57-2.83%5,242,100
Sep 1, 202619.1419.4518.8419.1119.110.05%5,050,200
Aug 31, 202618.6019.2118.3519.1019.101.76%6,462,021
Aug 28, 202617.9519.5317.8518.7718.774.34%7,464,600
Aug 27, 202617.8518.1417.8117.9917.990.50%2,311,000
Aug 26, 202617.7518.2517.6217.9017.900.85%3,227,964
Aug 25, 202617.2817.8317.1417.7517.752.42%3,293,900
Aug 24, 202617.5317.6617.1017.3317.33-1.03%2,388,600
Aug 21, 202617.4417.5817.0217.5117.510.06%3,229,100
Aug 20, 202617.5217.6417.1017.5017.500.63%2,901,701
Aug 19, 202617.7718.0017.2817.3917.39-3.12%2,785,700
Aug 18, 202617.9518.0617.7517.9517.95-2,547,300
Aug 17, 202617.6617.9617.4317.9517.952.22%2,481,500
Aug 14, 202617.4117.7717.3917.5617.560.57%2,616,800
Aug 13, 202617.8217.9817.4517.4617.46-2.02%3,106,600
Aug 12, 202617.7017.8517.5417.8217.820.62%2,311,200
Aug 11, 202617.7917.9417.5317.7117.71-1.34%3,310,400
Aug 10, 202617.3217.9517.2117.9517.953.28%3,102,602
Aug 7, 202617.2417.4216.8217.3817.380.81%3,551,500
Aug 6, 202617.2217.3416.7617.2417.24-0.23%4,501,701
Aug 5, 202616.9517.4516.9517.2817.281.95%5,038,637
Aug 4, 202616.7417.1916.6416.9516.951.86%3,802,300
Aug 3, 202616.4716.7216.2216.6416.642.59%3,352,000
Jul 31, 202616.0616.4716.0016.2216.222.01%4,426,600
Jul 30, 202616.1016.4215.6315.9015.90-1.43%3,939,633
Jul 29, 202615.7216.2115.6516.1316.132.09%3,546,700
Jul 28, 202615.5015.9415.4615.8015.800.89%4,086,736
Jul 27, 202615.1315.7615.0015.6615.663.92%3,812,600
Jul 24, 202615.1915.5715.0315.0715.07-2.08%3,844,700
Jul 23, 202614.6315.4714.6315.3915.393.99%5,164,400
Jul 22, 202614.9815.3014.7614.8014.80-2.37%5,736,500