Fengxing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.54	16.63	15.86	16.12	16.12	-3.30%	4,064,700
Jun 25, 2026	17.18	17.18	16.53	16.67	16.67	-3.64%	4,376,500
Jun 24, 2026	18.05	18.29	17.03	17.30	17.30	-4.53%	5,771,000
Jun 23, 2026	17.83	18.50	17.50	18.12	18.12	1.34%	6,807,700
Jun 22, 2026	17.20	18.26	16.74	17.88	17.88	3.00%	7,176,925
Jun 18, 2026	17.18	17.64	17.07	17.36	17.36	-0.29%	3,347,311
Jun 17, 2026	18.10	18.10	17.30	17.41	17.41	-3.44%	3,706,170
Jun 16, 2026	17.79	18.29	17.16	18.03	18.03	1.35%	4,783,200
Jun 15, 2026	17.92	18.39	17.53	17.79	17.79	-0.28%	4,377,900
Jun 12, 2026	17.91	18.39	17.50	17.84	17.84	0.22%	4,335,000
Jun 11, 2026	18.08	18.10	17.32	17.80	17.80	-1.55%	3,417,100
Jun 10, 2026	18.25	18.45	17.52	18.08	18.08	-1.69%	4,203,670
Jun 9, 2026	18.38	18.62	18.05	18.39	18.39	0.05%	3,537,400
Jun 8, 2026	18.59	19.17	17.95	18.38	18.38	-2.18%	6,278,900
Jun 5, 2026	18.71	19.16	18.30	18.79	18.79	-0.05%	5,015,300
Jun 4, 2026	19.04	19.54	18.66	18.80	18.80	-2.24%	3,873,762
Jun 3, 2026	19.54	19.99	18.88	19.23	19.23	-3.32%	4,920,162
Jun 2, 2026	19.95	19.95	19.26	19.89	19.89	0.81%	6,323,300
Jun 1, 2026	18.98	19.96	18.98	19.73	19.73	2.49%	6,581,700
May 29, 2026	20.40	21.15	18.99	19.25	19.25	-5.17%	7,952,600
May 28, 2026	19.75	21.30	19.48	20.30	20.30	2.32%	9,645,090
May 27, 2026	20.28	20.77	19.52	19.84	19.84	-6.46%	12,871,860
May 26, 2026	21.58	22.09	20.95	21.21	21.21	-3.50%	7,019,000
May 25, 2026	23.00	23.86	21.57	21.98	21.98	-4.35%	8,897,200
May 22, 2026	22.36	23.15	21.85	22.98	22.98	2.77%	8,000,164
May 21, 2026	24.15	24.20	22.20	22.36	22.36	-7.60%	10,625,420
May 20, 2026	24.90	25.58	24.03	24.20	24.20	-3.08%	9,477,300
May 19, 2026	25.05	26.50	24.90	24.97	24.97	-2.73%	13,036,300
May 18, 2026	24.86	25.97	24.31	25.67	25.67	7.59%	18,281,890
May 15, 2026	24.79	25.30	23.66	23.86	23.86	-3.44%	13,002,600
May 14, 2026	25.60	25.81	24.08	24.71	24.71	-2.56%	22,942,730
May 13, 2026	23.04	25.36	22.91	25.36	25.36	10.02%	14,337,470
May 12, 2026	23.72	23.92	22.83	23.05	23.05	-2.41%	5,544,536
May 11, 2026	23.18	23.96	22.82	23.62	23.62	2.79%	8,255,100
May 8, 2026	23.20	23.22	22.72	22.98	22.98	-1.03%	4,027,520
May 7, 2026	23.00	23.33	22.86	23.22	23.22	0.83%	4,325,500
May 6, 2026	22.75	23.44	22.68	23.03	23.03	1.23%	5,692,700
Apr 30, 2026	22.70	23.07	22.67	22.75	22.75	0.22%	4,142,400
Apr 29, 2026	22.18	22.85	21.99	22.70	22.70	2.11%	4,902,012
Apr 28, 2026	22.09	22.54	22.02	22.23	22.23	0.18%	4,436,791
Apr 27, 2026	22.10	22.19	21.36	22.19	22.19	0.59%	4,595,400
Apr 24, 2026	22.43	22.43	21.50	22.06	22.06	-0.68%	5,160,612
Apr 23, 2026	22.71	23.36	22.03	22.21	22.21	-3.69%	8,062,400
Apr 22, 2026	21.80	24.00	21.61	23.06	23.06	5.30%	10,073,800
Apr 21, 2026	21.98	22.60	21.57	21.90	21.90	-0.50%	4,492,700
Apr 20, 2026	21.90	22.08	21.60	22.01	22.01	0.50%	2,630,591
Apr 17, 2026	21.65	22.12	21.39	21.90	21.90	1.15%	3,094,800
Apr 16, 2026	21.28	21.73	20.92	21.65	21.65	2.46%	2,896,100
Apr 15, 2026	21.55	21.68	21.10	21.13	21.13	-1.95%	2,365,900
Apr 14, 2026	21.81	21.86	21.15	21.55	21.55	0.28%	3,054,200