Xinfengming Group Co., Ltd. (SHA:603225)
China
· Delayed Price · Currency is CNY 16.18
-0.42 (-2.53%)
Sep 29, 2025, 1:45 PM CST
Xinfengming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.50 | 16.69 | 15.30 | 16.60 | 16.60 | 9.43% | 49,141,230 |
| Sep 25, 2025 | 15.39 | 15.49 | 15.10 | 15.17 | 15.17 | -1.56% | 7,308,860 |
| Sep 24, 2025 | 14.97 | 15.42 | 14.76 | 15.41 | 15.41 | 2.94% | 9,439,090 |
| Sep 23, 2025 | 15.45 | 15.55 | 14.71 | 14.97 | 14.97 | -3.79% | 15,825,550 |
| Sep 22, 2025 | 15.65 | 15.95 | 15.25 | 15.56 | 15.56 | -0.06% | 12,329,490 |
| Sep 19, 2025 | 15.29 | 15.69 | 15.22 | 15.57 | 15.57 | 1.83% | 8,199,260 |
| Sep 18, 2025 | 15.66 | 15.73 | 15.20 | 15.29 | 15.29 | -2.43% | 7,680,763 |
| Sep 17, 2025 | 15.40 | 15.75 | 15.32 | 15.67 | 15.67 | -0.63% | 9,740,360 |
| Sep 16, 2025 | 15.89 | 16.11 | 15.12 | 15.77 | 15.77 | 0.96% | 12,989,501 |
| Sep 15, 2025 | 16.00 | 16.12 | 15.56 | 15.62 | 15.62 | -3.34% | 15,555,774 |
| Sep 12, 2025 | 16.00 | 16.25 | 15.68 | 16.16 | 16.16 | 0.06% | 12,232,640 |
| Sep 11, 2025 | 16.00 | 16.47 | 15.80 | 16.15 | 16.15 | - | 15,092,168 |
| Sep 10, 2025 | 15.92 | 16.19 | 15.61 | 16.15 | 16.15 | 1.44% | 18,853,692 |
| Sep 9, 2025 | 16.37 | 16.68 | 15.75 | 15.92 | 15.92 | -2.99% | 16,095,444 |
| Sep 8, 2025 | 15.12 | 16.49 | 15.01 | 16.41 | 16.41 | 8.75% | 32,489,906 |
| Sep 5, 2025 | 14.90 | 15.41 | 14.63 | 15.09 | 15.09 | 1.28% | 12,427,580 |
| Sep 4, 2025 | 15.06 | 15.08 | 14.60 | 14.90 | 14.90 | -0.86% | 15,658,666 |
| Sep 3, 2025 | 15.29 | 15.29 | 14.75 | 15.03 | 15.03 | -0.73% | 11,927,428 |
| Sep 2, 2025 | 15.51 | 15.64 | 15.05 | 15.14 | 15.14 | -2.45% | 19,775,292 |
| Sep 1, 2025 | 15.41 | 15.71 | 15.09 | 15.52 | 15.52 | 1.24% | 22,691,404 |
| Aug 29, 2025 | 15.35 | 16.00 | 15.20 | 15.33 | 15.33 | 2.06% | 28,883,092 |
| Aug 28, 2025 | 15.00 | 15.20 | 14.61 | 15.02 | 15.02 | 0.87% | 13,953,149 |
| Aug 27, 2025 | 15.29 | 15.50 | 14.89 | 14.89 | 14.89 | -2.62% | 19,087,857 |
| Aug 26, 2025 | 14.58 | 15.57 | 14.53 | 15.29 | 15.29 | 4.58% | 24,971,042 |
| Aug 25, 2025 | 14.65 | 15.00 | 14.28 | 14.62 | 14.62 | 0.21% | 26,058,661 |
| Aug 22, 2025 | 14.30 | 14.73 | 14.28 | 14.59 | 14.59 | 2.60% | 21,177,486 |
| Aug 21, 2025 | 14.20 | 14.39 | 13.93 | 14.22 | 14.22 | -0.21% | 14,547,521 |
| Aug 20, 2025 | 13.60 | 14.48 | 13.58 | 14.25 | 14.25 | 4.09% | 15,531,991 |
| Aug 19, 2025 | 13.66 | 13.97 | 13.50 | 13.69 | 13.69 | -0.07% | 13,817,752 |
| Aug 18, 2025 | 13.69 | 13.80 | 13.37 | 13.70 | 13.70 | 0.59% | 16,311,048 |
| Aug 15, 2025 | 12.71 | 13.69 | 12.70 | 13.62 | 13.62 | 6.74% | 21,539,831 |
| Aug 14, 2025 | 12.72 | 12.84 | 12.61 | 12.76 | 12.76 | 0.39% | 9,585,368 |
| Aug 13, 2025 | 12.78 | 12.85 | 12.65 | 12.71 | 12.71 | -1.09% | 9,871,484 |
| Aug 12, 2025 | 12.72 | 12.97 | 12.54 | 12.85 | 12.85 | 1.02% | 11,552,574 |
| Aug 11, 2025 | 12.53 | 12.82 | 12.34 | 12.72 | 12.72 | 1.52% | 14,068,820 |
| Aug 8, 2025 | 12.37 | 12.66 | 12.25 | 12.53 | 12.53 | 1.38% | 11,257,775 |
| Aug 7, 2025 | 12.38 | 12.53 | 12.22 | 12.36 | 12.36 | -0.16% | 5,930,386 |
| Aug 6, 2025 | 12.17 | 12.50 | 12.10 | 12.38 | 12.38 | 1.81% | 8,836,345 |
| Aug 5, 2025 | 12.14 | 12.22 | 12.06 | 12.16 | 12.16 | 0.41% | 7,728,172 |
| Aug 4, 2025 | 12.22 | 12.32 | 12.05 | 12.11 | 12.11 | -1.46% | 11,696,600 |
| Aug 1, 2025 | 12.33 | 12.59 | 12.24 | 12.29 | 12.29 | -0.41% | 13,036,459 |
| Jul 31, 2025 | 12.89 | 12.95 | 12.24 | 12.34 | 12.34 | -5.22% | 25,413,219 |
| Jul 30, 2025 | 12.47 | 13.28 | 12.44 | 13.02 | 13.02 | 4.33% | 24,423,738 |
| Jul 29, 2025 | 12.29 | 12.55 | 12.05 | 12.48 | 12.48 | 1.63% | 10,723,583 |
| Jul 28, 2025 | 12.52 | 12.59 | 12.12 | 12.28 | 12.28 | -1.92% | 12,123,049 |
| Jul 25, 2025 | 12.40 | 12.79 | 12.31 | 12.52 | 12.52 | 1.79% | 14,415,956 |
| Jul 24, 2025 | 12.24 | 12.33 | 12.02 | 12.30 | 12.30 | 0.49% | 12,778,130 |
| Jul 23, 2025 | 12.51 | 12.56 | 12.15 | 12.24 | 12.24 | -1.84% | 14,926,080 |
| Jul 22, 2025 | 12.07 | 12.50 | 12.01 | 12.47 | 12.47 | 3.83% | 19,631,080 |
| Jul 21, 2025 | 11.67 | 12.17 | 11.61 | 12.01 | 12.01 | 3.53% | 20,714,412 |