Fengxing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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