Lao Feng Xiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.45	39.94	39.41	39.82	-	1.27%	869,832
Apr 28, 2026	39.38	39.45	39.16	39.32	39.32	0.05%	1,173,794
Apr 27, 2026	40.24	40.28	39.30	39.30	39.30	-2.51%	2,157,761
Apr 24, 2026	41.00	41.02	40.16	40.31	40.31	-2.49%	1,926,542
Apr 23, 2026	41.32	41.50	41.03	41.34	41.34	-0.39%	850,120
Apr 22, 2026	41.15	41.69	40.95	41.50	41.50	0.73%	1,002,925
Apr 21, 2026	41.40	41.56	41.14	41.20	41.20	-0.17%	608,700
Apr 20, 2026	41.58	41.78	41.16	41.27	41.27	-0.72%	1,154,730
Apr 17, 2026	41.83	41.83	41.41	41.57	41.57	-0.83%	649,400
Apr 16, 2026	41.91	42.27	41.41	41.92	41.92	-	1,172,030
Apr 15, 2026	41.99	42.13	41.64	41.92	41.92	0.26%	966,520
Apr 14, 2026	41.79	41.95	41.51	41.81	41.81	0.63%	705,170
Apr 13, 2026	41.30	41.78	41.18	41.55	41.55	0.31%	889,200
Apr 10, 2026	41.59	41.73	41.40	41.42	41.42	0.07%	761,800
Apr 9, 2026	41.74	41.93	41.36	41.39	41.39	-1.48%	753,250
Apr 8, 2026	41.95	42.30	41.88	42.01	42.01	1.20%	1,263,501
Apr 7, 2026	41.11	41.78	41.11	41.51	41.51	0.90%	695,451
Apr 3, 2026	41.54	41.79	41.00	41.14	41.14	-1.22%	765,250
Apr 2, 2026	41.68	42.03	41.50	41.65	41.65	-0.31%	995,539
Apr 1, 2026	41.85	41.86	41.35	41.78	41.78	0.51%	1,190,969
Mar 31, 2026	41.32	41.85	41.27	41.57	41.57	0.85%	1,391,909
Mar 30, 2026	40.50	41.40	40.45	41.22	41.22	0.96%	1,300,392
Mar 27, 2026	39.89	40.93	39.85	40.83	40.83	1.77%	1,271,991
Mar 26, 2026	40.41	40.65	39.98	40.12	40.12	-0.89%	1,417,210
Mar 25, 2026	40.49	41.06	40.37	40.48	40.48	0.45%	1,453,108
Mar 24, 2026	40.20	40.40	39.50	40.30	40.30	1.26%	1,148,199
Mar 23, 2026	41.10	41.10	39.17	39.80	39.80	-3.75%	2,281,669
Mar 20, 2026	41.68	42.00	41.35	41.35	41.35	-0.82%	1,532,300
Mar 19, 2026	42.15	42.29	41.69	41.69	41.69	-1.56%	1,316,000
Mar 18, 2026	42.76	42.80	42.32	42.35	42.35	-0.73%	1,348,136
Mar 17, 2026	42.47	42.97	42.47	42.66	42.66	0.09%	1,212,703
Mar 16, 2026	42.05	42.76	42.05	42.62	42.62	0.69%	1,397,901
Mar 13, 2026	42.30	42.74	42.27	42.33	42.33	-0.47%	969,697
Mar 12, 2026	42.70	42.82	42.40	42.53	42.53	-0.40%	1,013,892
Mar 11, 2026	43.01	43.03	42.70	42.70	42.70	-0.63%	1,005,500
Mar 10, 2026	43.02	43.28	42.84	42.97	42.97	0.68%	1,967,483
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