Fengxing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	21.50	21.62	21.17	21.49	21.49	-0.60%	3,319,979
Apr 10, 2026	21.88	22.00	21.60	21.62	21.62	0.23%	3,853,200
Apr 9, 2026	22.22	22.27	21.40	21.57	21.57	-2.31%	3,922,700
Apr 8, 2026	21.66	22.14	21.42	22.08	22.08	4.79%	3,913,400
Apr 7, 2026	20.34	21.25	20.34	21.07	21.07	3.28%	3,427,200
Apr 3, 2026	21.32	21.39	20.25	20.40	20.40	-3.59%	2,414,300
Apr 2, 2026	21.70	21.80	20.95	21.16	21.16	-2.26%	2,655,500
Apr 1, 2026	21.98	21.98	21.29	21.65	21.65	0.98%	2,909,000
Mar 31, 2026	21.91	22.19	21.40	21.44	21.44	-1.11%	3,591,500
Mar 30, 2026	20.85	21.80	20.85	21.68	21.68	2.07%	4,285,822
Mar 27, 2026	20.68	21.27	20.44	21.24	21.24	1.72%	3,518,711
Mar 26, 2026	21.20	21.71	20.62	20.88	20.88	-1.51%	3,908,254
Mar 25, 2026	21.08	21.39	20.86	21.20	21.20	2.42%	4,330,254
Mar 24, 2026	19.92	20.75	19.52	20.70	20.70	5.99%	6,831,100
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