Skip to main content
logo
Fengxing Co., Ltd. (SHE:002760)
China flag China · Delayed Price · Currency is CNY
17.49
-0.45 (-2.51%)
Sep 11, 2026, 3:04 PM CST

Fengxing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%3,310,400
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%12,184,201
Jul 20, 202616.4116.9115.2615.3615.36-9.38%14,660,464
Jul 17, 202619.2919.2916.1716.9516.95-5.68%21,471,536
Jul 16, 202616.5617.9716.5217.9717.979.98%6,384,200
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