Skip to main content
logo
Fengxing Co., Ltd. (SHE:002760)
China flag China · Delayed Price · Currency is CNY
17.51
+0.01 (0.06%)
Aug 21, 2026, 3:04 PM CST

Fengxing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.4417.5817.0217.5117.510.06%3,229,600
Aug 20, 202617.5217.6417.1017.5017.500.63%2,901,701
Aug 19, 202617.7718.0017.2817.3917.39-3.12%2,785,900
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%3,310,700
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
Jul 21, 202615.1315.5313.8215.1615.16-1.30%12,184,801
Jul 20, 202616.4116.9115.2615.3615.36-9.38%14,660,460
Jul 17, 202619.2919.2916.1716.9516.95-5.68%21,476,736
Jul 16, 202616.5617.9716.5217.9717.979.98%6,394,300
Jul 15, 202616.3116.6016.1616.3416.340.18%2,738,300
Jul 14, 202615.0716.4015.0716.3116.312.00%4,078,700
Jul 13, 202616.5416.6215.7015.9915.99-3.33%3,329,800
Jul 10, 202616.3416.9516.0116.5416.541.47%3,230,300
Jul 9, 202616.2116.6015.8216.3016.30-0.49%3,596,300
Jul 8, 202616.4616.5616.0416.3816.38-1.09%2,267,300
Jul 7, 202617.0617.1016.5516.5616.56-2.93%3,902,600
Jul 6, 202616.9917.6216.8517.0617.06-0.23%3,859,700
Jul 3, 202616.8817.3316.7917.1017.102.09%4,305,900
Jul 2, 202616.7517.3616.4216.7516.75-5,094,200
Jul 1, 202616.5817.0216.2016.7516.752.01%4,926,600
Jun 30, 202616.2117.1015.8116.4216.422.69%6,750,000
Jun 29, 202616.1116.2815.5115.9915.99-0.81%4,350,700
Jun 26, 202616.5416.6315.8616.1216.12-3.30%4,064,700
Jun 25, 202617.1817.1816.5316.6716.67-3.64%4,376,500
Jun 24, 202618.0518.2917.0317.3017.30-4.53%5,771,000
Jun 23, 202617.8318.5017.5018.1218.121.34%6,807,700
Jun 22, 202617.2018.2616.7417.8817.883.00%7,176,925
Jun 18, 202617.1817.6417.0717.3617.36-0.29%3,347,311
Jun 17, 202618.1018.1017.3017.4117.41-3.44%3,706,170
Jun 16, 202617.7918.2917.1618.0318.031.35%4,783,200
Jun 15, 202617.9218.3917.5317.7917.79-0.28%4,377,900
Jun 12, 202617.9118.3917.5017.8417.840.22%4,335,000