Skip to main content
Xinfengming Group Co., Ltd. (SHA:603225)
China flag China · Delayed Price · Currency is CNY
17.42
+0.37 (2.17%)
At close: Dec 5, 2025

Xinfengming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0717.6316.8417.4217.422.17%8,646,397
Dec 4, 202517.6617.7216.9017.0517.05-3.89%13,869,690
Dec 3, 202517.4417.8217.3417.7417.741.78%9,936,687
Dec 2, 202517.1717.8617.0717.4317.431.57%11,773,340
Dec 1, 202517.4017.7517.0817.1617.16-1.32%14,832,980
Nov 28, 202517.2217.5416.7717.3917.390.64%13,788,660
Nov 27, 202516.3817.4216.2817.2817.285.75%19,607,480
Nov 26, 202516.5016.8816.3416.3416.34-1.09%11,009,340
Nov 25, 202516.5416.9116.3516.5216.52-0.12%11,819,660
Nov 24, 202516.6016.8615.9916.5416.541.85%18,278,208
Nov 21, 202516.4216.5615.9016.2416.24-1.75%17,729,460
Nov 20, 202517.3717.4716.3716.5316.53-4.45%16,818,540
Nov 19, 202517.2817.7616.9017.3017.300.12%20,932,570
Nov 18, 202518.5718.9317.0717.2817.28-6.49%34,616,790
Nov 17, 202518.3219.1517.6218.4818.482.84%27,868,880
Nov 14, 202518.1119.5017.9517.9717.97-1.32%25,837,560
Nov 13, 202517.9918.5517.5018.2118.211.00%23,383,590
Nov 12, 202517.8418.3117.5218.0318.030.22%21,095,810
Nov 11, 202518.0518.3517.6717.9917.99-0.88%23,628,730
Nov 10, 202517.0318.5616.8718.1518.157.59%45,690,850
Nov 7, 202516.5417.2516.4716.8716.871.81%38,074,110
Nov 6, 202515.0016.5715.0016.5716.5710.03%34,352,050
Nov 5, 202515.1315.4014.8915.0615.06-1.25%10,665,830
Nov 4, 202515.5915.8415.1615.2515.25-2.49%12,798,490
Nov 3, 202515.9016.0415.3715.6415.64-1.57%15,390,610
Oct 31, 202515.8016.5015.8015.8915.89-2.63%15,939,970
Oct 30, 202516.3616.4115.7816.3216.32-0.61%12,832,840
Oct 29, 202515.9516.7215.7716.4216.422.56%9,052,998
Oct 28, 202516.1616.5815.9116.0116.01-0.99%10,240,060
Oct 27, 202515.6016.4215.5616.1716.173.32%14,056,720
Oct 24, 202515.8115.8515.4815.6515.65-1.01%13,348,310
Oct 23, 202515.0815.9315.0115.8115.815.05%19,423,660
Oct 22, 202514.9615.4814.8615.0515.050.20%11,232,600
Oct 21, 202515.0115.1214.8315.0215.02-0.13%11,517,810
Oct 20, 202515.0315.2614.8115.0415.040.47%11,676,400
Oct 17, 202515.3715.7214.9214.9714.97-2.16%10,263,550
Oct 16, 202515.2315.7415.0215.3015.300.13%11,142,490
Oct 15, 202515.2415.3815.0015.2815.280.86%11,296,320
Oct 14, 202516.0716.3915.0415.1515.15-6.25%20,697,440
Oct 13, 202515.9016.5815.6516.1616.16-4.21%25,570,150
Oct 10, 202515.9317.1215.8616.8716.875.11%26,994,000
Oct 9, 202516.1516.2015.5116.0516.05-1.17%15,831,630
Sep 30, 202516.2516.4915.8416.2416.241.00%14,225,010
Sep 29, 202515.9916.7715.9916.0816.08-3.13%33,004,140
Sep 26, 202515.5016.6915.3016.6016.609.43%49,141,230
Sep 25, 202515.3915.4915.1015.1715.17-1.56%7,308,860
Sep 24, 202514.9715.4214.7615.4115.412.94%9,439,090
Sep 23, 202515.4515.5514.7114.9714.97-3.79%15,825,550
Sep 22, 202515.6515.9515.2515.5615.56-0.06%12,329,490
Sep 19, 202515.2915.6915.2215.5715.571.83%8,199,260