Lao Feng Xiang Co., Ltd. (SHA:600612)
China
· Delayed Price · Currency is CNY 43.10
+0.42 (0.98%)
Mar 10, 2026, 2:24 PM CST
Lao Feng Xiang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.03 | 43.35 | 42.49 | 42.68 | 42.68 | 1.69% | 2,556,912 |
| Mar 6, 2026 | 41.72 | 42.01 | 41.35 | 41.97 | 41.97 | - | 1,630,088 |
| Mar 5, 2026 | 42.29 | 42.59 | 41.69 | 41.97 | 41.97 | -0.92% | 2,040,089 |
| Mar 4, 2026 | 43.02 | 43.23 | 41.88 | 42.36 | 42.36 | -2.71% | 2,808,400 |
| Mar 3, 2026 | 44.57 | 44.60 | 43.43 | 43.54 | 43.54 | -2.31% | 3,216,300 |
| Mar 2, 2026 | 44.50 | 44.80 | 44.07 | 44.57 | 44.57 | 0.75% | 3,134,948 |
| Feb 27, 2026 | 44.18 | 44.28 | 44.08 | 44.24 | 44.24 | 0.14% | 1,154,250 |
| Feb 26, 2026 | 44.50 | 44.54 | 44.06 | 44.18 | 44.18 | -0.61% | 2,047,048 |
| Feb 25, 2026 | 44.38 | 44.66 | 44.31 | 44.45 | 44.45 | 0.05% | 1,623,780 |
| Feb 24, 2026 | 44.61 | 44.68 | 44.35 | 44.43 | 44.43 | 0.34% | 1,576,700 |
| Feb 13, 2026 | 44.33 | 44.47 | 44.23 | 44.28 | 44.28 | -0.18% | 1,618,500 |
| Feb 12, 2026 | 44.57 | 44.61 | 44.31 | 44.36 | 44.36 | -0.47% | 1,595,840 |
| Feb 11, 2026 | 44.52 | 44.75 | 44.44 | 44.57 | 44.57 | -0.04% | 1,452,600 |
| Feb 10, 2026 | 44.82 | 44.82 | 44.52 | 44.59 | 44.59 | -0.56% | 2,130,680 |
| Feb 9, 2026 | 45.00 | 45.09 | 44.65 | 44.84 | 44.84 | 0.13% | 2,895,800 |
| Feb 6, 2026 | 44.50 | 45.46 | 44.23 | 44.78 | 44.78 | 0.25% | 4,568,519 |
| Feb 5, 2026 | 44.66 | 45.00 | 44.36 | 44.67 | 44.67 | -0.51% | 2,700,223 |
| Feb 4, 2026 | 45.30 | 45.40 | 44.57 | 44.90 | 44.90 | 0.22% | 3,558,710 |
| Feb 3, 2026 | 44.58 | 44.98 | 44.03 | 44.80 | 44.80 | 1.47% | 4,372,712 |
| Feb 2, 2026 | 44.70 | 45.30 | 44.10 | 44.15 | 44.15 | -3.88% | 6,086,670 |
| Jan 30, 2026 | 47.09 | 47.40 | 45.90 | 45.93 | 45.93 | -7.21% | 9,478,357 |
| Jan 29, 2026 | 50.98 | 52.16 | 48.59 | 49.50 | 49.50 | -2.90% | 15,222,080 |
| Jan 28, 2026 | 47.03 | 51.43 | 47.03 | 50.98 | 50.98 | 9.05% | 19,926,010 |
| Jan 27, 2026 | 47.30 | 47.38 | 46.30 | 46.75 | 46.75 | -2.91% | 5,292,720 |
| Jan 26, 2026 | 47.32 | 49.03 | 47.00 | 48.15 | 48.15 | 2.77% | 9,477,051 |
| Jan 23, 2026 | 46.00 | 47.38 | 45.95 | 46.85 | 46.85 | 2.09% | 6,589,280 |
| Jan 22, 2026 | 46.05 | 46.35 | 45.80 | 45.89 | 45.89 | -0.41% | 2,116,993 |
| Jan 21, 2026 | 46.17 | 46.30 | 45.76 | 46.08 | 46.08 | -0.04% | 2,141,913 |
| Jan 20, 2026 | 45.75 | 46.12 | 45.63 | 46.10 | 46.10 | 0.55% | 2,110,557 |
| Jan 19, 2026 | 45.77 | 46.04 | 45.70 | 45.85 | 45.85 | 0.33% | 1,587,029 |
| Jan 16, 2026 | 45.89 | 46.48 | 45.51 | 45.70 | 45.70 | -0.41% | 2,054,401 |
| Jan 15, 2026 | 45.74 | 46.00 | 45.42 | 45.89 | 45.89 | 0.20% | 1,598,985 |
| Jan 14, 2026 | 46.40 | 46.68 | 45.53 | 45.80 | 45.80 | -1.40% | 3,156,061 |
| Jan 13, 2026 | 46.78 | 46.79 | 46.39 | 46.45 | 46.45 | 0.04% | 2,654,259 |
| Jan 12, 2026 | 46.00 | 46.74 | 45.91 | 46.43 | 46.43 | 0.93% | 3,800,500 |
| Jan 9, 2026 | 45.95 | 46.05 | 45.65 | 46.00 | 46.00 | 0.15% | 2,308,671 |
| Jan 8, 2026 | 45.36 | 46.16 | 45.36 | 45.93 | 45.93 | 1.01% | 3,028,742 |
| Jan 7, 2026 | 45.29 | 45.50 | 44.92 | 45.47 | 45.47 | 0.64% | 2,452,571 |
| Jan 6, 2026 | 44.83 | 45.24 | 44.80 | 45.18 | 45.18 | 0.87% | 1,788,082 |
| Jan 5, 2026 | 44.48 | 44.81 | 44.36 | 44.79 | 44.79 | 0.72% | 1,297,800 |
| Dec 31, 2025 | 44.20 | 44.58 | 44.19 | 44.47 | 44.47 | 0.47% | 950,401 |
| Dec 30, 2025 | 44.36 | 44.52 | 44.21 | 44.26 | 44.26 | -0.43% | 976,700 |
| Dec 29, 2025 | 44.73 | 44.73 | 44.43 | 44.45 | 44.45 | -0.63% | 1,054,269 |
| Dec 26, 2025 | 44.60 | 44.85 | 44.59 | 44.73 | 44.73 | 0.02% | 809,674 |
| Dec 25, 2025 | 44.91 | 44.92 | 44.44 | 44.72 | 44.72 | -0.49% | 1,382,450 |
| Dec 24, 2025 | 45.12 | 45.14 | 44.70 | 44.94 | 44.94 | -0.20% | 836,183 |
| Dec 23, 2025 | 45.12 | 45.19 | 44.80 | 45.03 | 45.03 | -0.16% | 1,119,448 |
| Dec 22, 2025 | 44.81 | 45.16 | 44.66 | 45.10 | 45.10 | 1.08% | 1,446,266 |
| Dec 19, 2025 | 44.56 | 45.11 | 44.31 | 44.62 | 44.62 | -1.28% | 2,201,356 |
| Dec 18, 2025 | 44.46 | 46.52 | 44.35 | 45.20 | 45.20 | 1.53% | 2,702,483 |
| Dec 17, 2025 | 44.43 | 44.64 | 44.22 | 44.52 | 44.52 | -0.16% | 1,628,903 |
| Dec 16, 2025 | 44.91 | 44.94 | 44.44 | 44.59 | 44.59 | -0.65% | 1,279,452 |
| Dec 15, 2025 | 44.35 | 44.98 | 44.30 | 44.88 | 44.88 | 1.33% | 1,988,952 |
| Dec 12, 2025 | 44.28 | 44.89 | 44.18 | 44.29 | 44.29 | 0.25% | 3,116,431 |
| Dec 11, 2025 | 44.20 | 44.44 | 44.09 | 44.18 | 44.18 | -0.16% | 1,000,701 |
| Dec 10, 2025 | 44.41 | 44.41 | 44.00 | 44.25 | 44.25 | -0.14% | 925,299 |
| Dec 9, 2025 | 44.56 | 44.56 | 44.30 | 44.31 | 44.31 | -0.56% | 975,556 |
| Dec 8, 2025 | 44.48 | 44.68 | 44.40 | 44.56 | 44.56 | 0.18% | 865,500 |
| Dec 5, 2025 | 44.40 | 44.50 | 44.15 | 44.48 | 44.48 | 0.38% | 1,031,093 |
| Dec 4, 2025 | 44.70 | 44.70 | 44.17 | 44.31 | 44.31 | -0.87% | 1,078,478 |
| Dec 3, 2025 | 44.58 | 44.90 | 44.53 | 44.70 | 44.70 | 0.04% | 908,638 |
| Dec 2, 2025 | 45.04 | 45.04 | 44.56 | 44.68 | 44.68 | -0.80% | 1,040,250 |
| Dec 1, 2025 | 44.85 | 45.14 | 44.85 | 45.04 | 45.04 | 0.65% | 1,358,100 |
| Nov 28, 2025 | 44.65 | 44.75 | 44.35 | 44.75 | 44.75 | 0.16% | 1,064,400 |
| Nov 27, 2025 | 45.05 | 45.05 | 44.68 | 44.68 | 44.68 | -0.38% | 836,200 |
| Nov 26, 2025 | 44.86 | 45.11 | 44.76 | 44.85 | 44.85 | -0.04% | 948,600 |
| Nov 25, 2025 | 44.88 | 44.95 | 44.71 | 44.87 | 44.87 | 0.16% | 905,413 |
| Nov 24, 2025 | 44.59 | 44.82 | 44.33 | 44.80 | 44.80 | 0.49% | 1,202,801 |
| Nov 21, 2025 | 45.03 | 45.25 | 44.58 | 44.58 | 44.58 | -1.35% | 1,682,543 |
| Nov 20, 2025 | 45.40 | 45.47 | 45.12 | 45.19 | 45.19 | -0.40% | 1,084,500 |
| Nov 19, 2025 | 45.33 | 45.46 | 45.05 | 45.37 | 45.37 | 0.15% | 1,127,698 |
| Nov 18, 2025 | 45.63 | 45.72 | 45.03 | 45.30 | 45.30 | -0.94% | 1,972,900 |
| Nov 17, 2025 | 46.29 | 46.29 | 45.72 | 45.73 | 45.73 | -1.19% | 2,469,522 |
| Nov 14, 2025 | 46.39 | 46.64 | 46.28 | 46.28 | 46.28 | -0.47% | 1,953,400 |
| Nov 13, 2025 | 46.49 | 46.53 | 46.34 | 46.50 | 46.50 | 0.28% | 1,473,400 |
| Nov 12, 2025 | 46.32 | 46.54 | 46.25 | 46.37 | 46.37 | 0.11% | 1,944,937 |
| Nov 11, 2025 | 46.60 | 46.64 | 46.22 | 46.32 | 46.32 | -0.60% | 2,155,500 |
| Nov 10, 2025 | 46.21 | 46.60 | 46.16 | 46.60 | 46.60 | 0.80% | 2,885,556 |
| Nov 7, 2025 | 46.18 | 46.38 | 46.11 | 46.23 | 46.23 | 0.11% | 1,824,468 |
| Nov 6, 2025 | 46.20 | 46.25 | 46.05 | 46.18 | 46.18 | -0.02% | 1,356,442 |
| Nov 5, 2025 | 46.05 | 46.39 | 45.88 | 46.19 | 46.19 | -0.19% | 1,880,381 |
| Nov 4, 2025 | 46.59 | 46.59 | 46.02 | 46.28 | 46.28 | -0.64% | 2,472,861 |
| Nov 3, 2025 | 48.10 | 48.10 | 46.19 | 46.58 | 46.58 | -3.36% | 7,120,533 |
| Oct 31, 2025 | 48.28 | 48.67 | 48.00 | 48.20 | 48.20 | -0.17% | 2,174,340 |
| Oct 30, 2025 | 49.00 | 49.00 | 47.81 | 48.28 | 48.28 | -4.58% | 5,492,802 |
| Oct 29, 2025 | 48.70 | 51.80 | 48.55 | 50.60 | 50.60 | 4.12% | 5,271,249 |
| Oct 28, 2025 | 48.57 | 48.78 | 48.34 | 48.60 | 48.60 | -0.18% | 1,766,087 |
| Oct 27, 2025 | 48.70 | 48.95 | 48.41 | 48.69 | 48.69 | 0.04% | 1,660,829 |
| Oct 24, 2025 | 48.89 | 48.96 | 48.35 | 48.67 | 48.67 | -0.41% | 1,421,345 |
| Oct 23, 2025 | 48.78 | 48.88 | 48.51 | 48.87 | 48.87 | -0.02% | 1,314,454 |
| Oct 22, 2025 | 48.56 | 48.94 | 48.26 | 48.88 | 48.88 | -0.59% | 1,577,317 |
| Oct 21, 2025 | 49.36 | 49.68 | 49.01 | 49.17 | 49.17 | -0.36% | 3,219,494 |
| Oct 20, 2025 | 49.80 | 49.90 | 48.91 | 49.35 | 49.35 | -1.67% | 2,674,726 |
| Oct 17, 2025 | 50.21 | 51.29 | 50.06 | 50.19 | 50.19 | 0.08% | 3,621,612 |
| Oct 16, 2025 | 50.09 | 50.81 | 49.96 | 50.15 | 50.15 | 0.14% | 1,979,373 |
| Oct 15, 2025 | 50.38 | 50.48 | 49.74 | 50.08 | 50.08 | -0.60% | 2,403,282 |
| Oct 14, 2025 | 49.75 | 50.85 | 49.60 | 50.38 | 50.38 | 1.78% | 3,872,769 |
| Oct 13, 2025 | 49.50 | 49.66 | 49.05 | 49.50 | 49.50 | -1.55% | 2,730,688 |
| Oct 10, 2025 | 50.08 | 50.50 | 49.90 | 50.28 | 50.28 | -0.44% | 2,533,762 |
| Oct 9, 2025 | 51.24 | 51.46 | 49.80 | 50.50 | 50.50 | 0.84% | 5,226,612 |