Fengxing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.29	19.29	16.17	16.95	16.95	-5.68%	21,476,736
Jul 16, 2026	16.56	17.97	16.52	17.97	17.97	9.98%	6,394,300
Jul 15, 2026	16.31	16.60	16.16	16.34	16.34	0.18%	2,738,300
Jul 14, 2026	15.07	16.40	15.07	16.31	16.31	2.00%	4,078,700
Jul 13, 2026	16.54	16.62	15.70	15.99	15.99	-3.33%	3,329,800
Jul 10, 2026	16.34	16.95	16.01	16.54	16.54	1.47%	3,230,300
Jul 9, 2026	16.21	16.60	15.82	16.30	16.30	-0.49%	3,596,300
Jul 8, 2026	16.46	16.56	16.04	16.38	16.38	-1.09%	2,267,300
Jul 7, 2026	17.06	17.10	16.55	16.56	16.56	-2.93%	3,902,600
Jul 6, 2026	16.99	17.62	16.85	17.06	17.06	-0.23%	3,859,700
Jul 3, 2026	16.88	17.33	16.79	17.10	17.10	2.09%	4,305,900
Jul 2, 2026	16.75	17.36	16.42	16.75	16.75	-	5,094,200
Jul 1, 2026	16.58	17.02	16.20	16.75	16.75	2.01%	4,926,600
Jun 30, 2026	16.21	17.10	15.81	16.42	16.42	2.69%	6,750,000
Jun 29, 2026	16.11	16.28	15.51	15.99	15.99	-0.81%	4,350,700
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