Xinfengming Group Co., Ltd. (SHA:603225)
China
· Delayed Price · Currency is CNY 17.42
+0.37 (2.17%)
At close: Dec 5, 2025
Xinfengming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.07 | 17.63 | 16.84 | 17.42 | 17.42 | 2.17% | 8,646,397 |
| Dec 4, 2025 | 17.66 | 17.72 | 16.90 | 17.05 | 17.05 | -3.89% | 13,869,690 |
| Dec 3, 2025 | 17.44 | 17.82 | 17.34 | 17.74 | 17.74 | 1.78% | 9,936,687 |
| Dec 2, 2025 | 17.17 | 17.86 | 17.07 | 17.43 | 17.43 | 1.57% | 11,773,340 |
| Dec 1, 2025 | 17.40 | 17.75 | 17.08 | 17.16 | 17.16 | -1.32% | 14,832,980 |
| Nov 28, 2025 | 17.22 | 17.54 | 16.77 | 17.39 | 17.39 | 0.64% | 13,788,660 |
| Nov 27, 2025 | 16.38 | 17.42 | 16.28 | 17.28 | 17.28 | 5.75% | 19,607,480 |
| Nov 26, 2025 | 16.50 | 16.88 | 16.34 | 16.34 | 16.34 | -1.09% | 11,009,340 |
| Nov 25, 2025 | 16.54 | 16.91 | 16.35 | 16.52 | 16.52 | -0.12% | 11,819,660 |
| Nov 24, 2025 | 16.60 | 16.86 | 15.99 | 16.54 | 16.54 | 1.85% | 18,278,208 |
| Nov 21, 2025 | 16.42 | 16.56 | 15.90 | 16.24 | 16.24 | -1.75% | 17,729,460 |
| Nov 20, 2025 | 17.37 | 17.47 | 16.37 | 16.53 | 16.53 | -4.45% | 16,818,540 |
| Nov 19, 2025 | 17.28 | 17.76 | 16.90 | 17.30 | 17.30 | 0.12% | 20,932,570 |
| Nov 18, 2025 | 18.57 | 18.93 | 17.07 | 17.28 | 17.28 | -6.49% | 34,616,790 |
| Nov 17, 2025 | 18.32 | 19.15 | 17.62 | 18.48 | 18.48 | 2.84% | 27,868,880 |
| Nov 14, 2025 | 18.11 | 19.50 | 17.95 | 17.97 | 17.97 | -1.32% | 25,837,560 |
| Nov 13, 2025 | 17.99 | 18.55 | 17.50 | 18.21 | 18.21 | 1.00% | 23,383,590 |
| Nov 12, 2025 | 17.84 | 18.31 | 17.52 | 18.03 | 18.03 | 0.22% | 21,095,810 |
| Nov 11, 2025 | 18.05 | 18.35 | 17.67 | 17.99 | 17.99 | -0.88% | 23,628,730 |
| Nov 10, 2025 | 17.03 | 18.56 | 16.87 | 18.15 | 18.15 | 7.59% | 45,690,850 |
| Nov 7, 2025 | 16.54 | 17.25 | 16.47 | 16.87 | 16.87 | 1.81% | 38,074,110 |
| Nov 6, 2025 | 15.00 | 16.57 | 15.00 | 16.57 | 16.57 | 10.03% | 34,352,050 |
| Nov 5, 2025 | 15.13 | 15.40 | 14.89 | 15.06 | 15.06 | -1.25% | 10,665,830 |
| Nov 4, 2025 | 15.59 | 15.84 | 15.16 | 15.25 | 15.25 | -2.49% | 12,798,490 |
| Nov 3, 2025 | 15.90 | 16.04 | 15.37 | 15.64 | 15.64 | -1.57% | 15,390,610 |
| Oct 31, 2025 | 15.80 | 16.50 | 15.80 | 15.89 | 15.89 | -2.63% | 15,939,970 |
| Oct 30, 2025 | 16.36 | 16.41 | 15.78 | 16.32 | 16.32 | -0.61% | 12,832,840 |
| Oct 29, 2025 | 15.95 | 16.72 | 15.77 | 16.42 | 16.42 | 2.56% | 9,052,998 |
| Oct 28, 2025 | 16.16 | 16.58 | 15.91 | 16.01 | 16.01 | -0.99% | 10,240,060 |
| Oct 27, 2025 | 15.60 | 16.42 | 15.56 | 16.17 | 16.17 | 3.32% | 14,056,720 |
| Oct 24, 2025 | 15.81 | 15.85 | 15.48 | 15.65 | 15.65 | -1.01% | 13,348,310 |
| Oct 23, 2025 | 15.08 | 15.93 | 15.01 | 15.81 | 15.81 | 5.05% | 19,423,660 |
| Oct 22, 2025 | 14.96 | 15.48 | 14.86 | 15.05 | 15.05 | 0.20% | 11,232,600 |
| Oct 21, 2025 | 15.01 | 15.12 | 14.83 | 15.02 | 15.02 | -0.13% | 11,517,810 |
| Oct 20, 2025 | 15.03 | 15.26 | 14.81 | 15.04 | 15.04 | 0.47% | 11,676,400 |
| Oct 17, 2025 | 15.37 | 15.72 | 14.92 | 14.97 | 14.97 | -2.16% | 10,263,550 |
| Oct 16, 2025 | 15.23 | 15.74 | 15.02 | 15.30 | 15.30 | 0.13% | 11,142,490 |
| Oct 15, 2025 | 15.24 | 15.38 | 15.00 | 15.28 | 15.28 | 0.86% | 11,296,320 |
| Oct 14, 2025 | 16.07 | 16.39 | 15.04 | 15.15 | 15.15 | -6.25% | 20,697,440 |
| Oct 13, 2025 | 15.90 | 16.58 | 15.65 | 16.16 | 16.16 | -4.21% | 25,570,150 |
| Oct 10, 2025 | 15.93 | 17.12 | 15.86 | 16.87 | 16.87 | 5.11% | 26,994,000 |
| Oct 9, 2025 | 16.15 | 16.20 | 15.51 | 16.05 | 16.05 | -1.17% | 15,831,630 |
| Sep 30, 2025 | 16.25 | 16.49 | 15.84 | 16.24 | 16.24 | 1.00% | 14,225,010 |
| Sep 29, 2025 | 15.99 | 16.77 | 15.99 | 16.08 | 16.08 | -3.13% | 33,004,140 |
| 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% | 12,989,500 |
| Sep 15, 2025 | 16.00 | 16.12 | 15.56 | 15.62 | 15.62 | -3.34% | 15,555,770 |
| 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 | - | 15,092,160 |
| Sep 10, 2025 | 15.92 | 16.19 | 15.61 | 16.15 | 16.15 | 1.44% | 18,853,690 |
| Sep 9, 2025 | 16.37 | 16.68 | 15.75 | 15.92 | 15.92 | -2.99% | 16,095,440 |
| Sep 8, 2025 | 15.12 | 16.49 | 15.01 | 16.41 | 16.41 | 8.75% | 32,489,900 |
| 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% | 15,658,660 |
| Sep 3, 2025 | 15.29 | 15.29 | 14.75 | 15.03 | 15.03 | -0.73% | 11,927,420 |
| Sep 2, 2025 | 15.51 | 15.64 | 15.05 | 15.14 | 15.14 | -2.45% | 19,775,290 |
| Sep 1, 2025 | 15.41 | 15.71 | 15.09 | 15.52 | 15.52 | 1.24% | 22,691,400 |
| Aug 29, 2025 | 15.35 | 16.00 | 15.20 | 15.33 | 15.33 | 2.06% | 28,883,090 |
| Aug 28, 2025 | 15.00 | 15.20 | 14.61 | 15.02 | 15.02 | 0.87% | 13,953,140 |
| Aug 27, 2025 | 15.29 | 15.50 | 14.89 | 14.89 | 14.89 | -2.62% | 19,087,850 |
| Aug 26, 2025 | 14.58 | 15.57 | 14.53 | 15.29 | 15.29 | 4.58% | 24,971,040 |
| Aug 25, 2025 | 14.65 | 15.00 | 14.28 | 14.62 | 14.62 | 0.21% | 26,058,660 |
| Aug 22, 2025 | 14.30 | 14.73 | 14.28 | 14.59 | 14.59 | 2.60% | 21,177,480 |
| Aug 21, 2025 | 14.20 | 14.39 | 13.93 | 14.22 | 14.22 | -0.21% | 14,547,520 |
| Aug 20, 2025 | 13.60 | 14.48 | 13.58 | 14.25 | 14.25 | 4.09% | 15,531,990 |
| Aug 19, 2025 | 13.66 | 13.97 | 13.50 | 13.69 | 13.69 | -0.07% | 13,817,750 |
| Aug 18, 2025 | 13.69 | 13.80 | 13.37 | 13.70 | 13.70 | 0.59% | 16,311,040 |
| Aug 15, 2025 | 12.71 | 13.69 | 12.70 | 13.62 | 13.62 | 6.74% | 21,539,830 |
| 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% | 11,552,570 |
| 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% | 11,257,770 |
| 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% | 13,036,450 |
| Jul 31, 2025 | 12.89 | 12.95 | 12.24 | 12.34 | 12.34 | -5.22% | 25,413,210 |
| Jul 30, 2025 | 12.47 | 13.28 | 12.44 | 13.02 | 13.02 | 4.33% | 24,423,730 |
| Jul 29, 2025 | 12.29 | 12.55 | 12.05 | 12.48 | 12.48 | 1.63% | 10,723,580 |
| Jul 28, 2025 | 12.52 | 12.59 | 12.12 | 12.28 | 12.28 | -1.92% | 12,123,040 |
| Jul 25, 2025 | 12.40 | 12.79 | 12.31 | 12.52 | 12.52 | 1.79% | 14,415,950 |
| 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% | 20,714,410 |
| Jul 18, 2025 | 11.17 | 11.80 | 11.17 | 11.60 | 11.60 | 4.04% | 17,717,680 |
| Jul 17, 2025 | 11.15 | 11.23 | 11.06 | 11.15 | 11.15 | -0.09% | 6,506,738 |
| Jul 16, 2025 | 11.15 | 11.27 | 11.05 | 11.16 | 11.16 | 0.09% | 6,595,200 |
| Jul 15, 2025 | 11.18 | 11.27 | 11.13 | 11.15 | 11.15 | -0.54% | 6,838,975 |
| Jul 14, 2025 | 11.36 | 11.48 | 11.18 | 11.21 | 11.21 | -1.32% | 10,816,370 |
| Jul 11, 2025 | 11.42 | 11.52 | 11.23 | 11.36 | 11.36 | -2.49% | 16,094,520 |