Skip to main content
logo
Fengxing Co., Ltd. (SHE:002760)
China flag China · Delayed Price · Currency is CNY
16.37
+0.07 (0.43%)
Nov 3, 2026, 9:45 AM CST

Fengxing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202616.3616.3716.0016.3716.370.43%640,100
Nov 2, 202616.0916.3815.3516.3016.30-0.31%4,414,900
Oct 30, 202616.3617.0215.8816.3516.35-1.03%4,245,700
Oct 29, 202617.1217.1916.5016.5216.52-3.95%3,332,900
Oct 28, 202616.7517.4416.5717.2017.201.18%4,490,722
Oct 27, 202617.8618.0116.6617.0017.00-4.06%5,190,000
Oct 26, 202618.4818.4817.3117.7217.72-3.22%7,235,622
Oct 23, 202617.5118.3316.3418.3118.313.62%10,598,700
Oct 22, 202617.3218.1517.3217.6717.671.73%4,919,322
Oct 21, 202617.1717.9017.1217.3717.371.58%3,980,909
Oct 20, 202616.7717.4616.6817.1017.101.36%3,048,600
Oct 19, 202616.9217.1716.3416.8716.87-1.11%2,903,400
Oct 16, 202617.0017.5016.9017.0617.062.34%3,570,200
Oct 15, 202616.8117.1016.4116.6716.67-5.28%4,053,200
Oct 14, 202617.7917.9617.0017.6017.60-1.84%2,866,100
Oct 13, 202617.4118.1916.6217.9317.932.57%3,506,259
Oct 12, 202617.9517.9517.3217.4817.48-2.62%2,136,900
Oct 9, 202618.2018.2017.1717.9517.95-1.64%3,787,300
Oct 8, 202618.0518.3417.8018.2518.251.11%3,069,892
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