Skip to main content
Xinfengming Group Co., Ltd. (SHA:603225)
China flag China · Delayed Price · Currency is CNY
17.44
-1.82 (-9.45%)
At close: Mar 9, 2026

Xinfengming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.0019.0817.3317.4417.44-9.45%44,687,490
Mar 6, 202619.0419.8018.5719.2619.260.94%40,600,830
Mar 5, 202619.5119.7318.8719.0819.08-0.10%28,880,790
Mar 4, 202619.6520.4519.0819.1019.10-7.15%46,134,240
Mar 3, 202622.2722.4920.3620.5720.57-8.17%37,943,980
Mar 2, 202621.3622.7720.5722.4022.405.51%34,597,490
Feb 27, 202621.0521.4420.5021.2321.23-0.19%26,164,420
Feb 26, 202622.1022.1021.1321.2721.27-3.76%20,750,020
Feb 25, 202621.3822.7021.2522.1022.103.46%28,845,660
Feb 24, 202621.3321.6820.7521.3621.362.45%13,686,406
Feb 13, 202621.6821.8020.8320.8520.85-4.92%16,539,920
Feb 12, 202621.8522.2221.4221.9321.93-0.54%20,604,379
Feb 11, 202620.6722.5020.6422.0522.056.52%36,133,059
Feb 10, 202620.9521.0820.2520.7020.70-1.80%18,560,510
Feb 9, 202620.8221.2520.2321.0821.082.03%17,701,410
Feb 6, 202619.9020.9019.5020.6620.663.20%21,913,910
Feb 5, 202620.0620.4919.8320.0220.02-1.18%17,660,260
Feb 4, 202620.6120.8420.0220.2620.26-1.17%10,766,350
Feb 3, 202619.7720.5219.5520.5020.504.75%14,831,850
Feb 2, 202620.7720.8319.4119.5719.57-6.23%27,441,780
Jan 30, 202620.6621.5620.2220.8720.87-0.14%18,003,860
Jan 29, 202621.4021.7520.7520.9020.90-2.97%15,963,530
Jan 28, 202620.6821.7520.5621.5421.543.31%23,922,760
Jan 27, 202621.1821.5020.6620.8520.85-2.02%22,767,130
Jan 26, 202621.8222.4921.2021.2821.28-3.49%14,214,910
Jan 23, 202622.1622.4821.6222.0522.050.64%13,648,030
Jan 22, 202621.7322.2421.4621.9121.911.25%14,561,380
Jan 21, 202621.7121.9521.1621.6421.64-0.87%15,214,138
Jan 20, 202622.0022.0021.1621.8321.832.15%17,337,120
Jan 19, 202620.4421.6620.2021.3721.374.04%17,232,690
Jan 16, 202621.0021.2120.2320.5420.54-1.91%12,519,006
Jan 15, 202621.2722.0220.7620.9420.94-2.60%17,983,032
Jan 14, 202620.2021.6220.2021.5021.508.53%26,903,580
Jan 13, 202619.3920.1819.3419.8119.811.38%15,251,810
Jan 12, 202619.8719.9119.2119.5419.54-1.91%18,941,155
Jan 9, 202620.2020.2919.4219.9219.92-0.90%13,640,840
Jan 8, 202620.4020.9919.7020.1020.10-0.20%13,043,000
Jan 7, 202620.2120.8620.0620.1420.14-2.09%12,787,200
Jan 6, 202619.3020.8419.2320.5720.576.25%21,033,690
Jan 5, 202619.3219.6518.9119.3619.36-0.51%17,438,460
Dec 31, 202519.7120.0419.3819.4619.46-2.21%10,880,320
Dec 30, 202518.4120.2118.2019.9019.907.86%26,693,454
Dec 29, 202519.5019.5918.3518.4518.45-5.38%21,387,502
Dec 26, 202519.3019.7518.8019.5019.501.09%17,964,270
Dec 25, 202518.5019.3018.2919.2919.295.47%15,480,100
Dec 24, 202517.6018.4817.4118.2918.293.63%14,372,590
Dec 23, 202517.6418.0317.5017.6517.650.34%15,893,350
Dec 22, 202517.2017.8016.9617.5917.593.17%12,517,840
Dec 19, 202516.7317.2516.6117.0517.052.65%11,752,140
Dec 18, 202516.5217.1416.4616.6116.610.67%14,658,900
Dec 17, 202515.9616.6815.8916.5016.503.25%9,947,839
Dec 16, 202516.1916.2015.5215.9815.98-1.36%10,796,210
Dec 15, 202515.6616.5315.5016.2016.203.32%15,179,210
Dec 12, 202515.6915.8015.4715.6815.680.26%10,257,890
Dec 11, 202516.1716.2215.5615.6415.64-3.28%10,160,310
Dec 10, 202516.1816.2815.8216.1716.17-0.12%7,383,715
Dec 9, 202516.8617.0516.1716.1916.19-4.71%16,722,710
Dec 8, 202517.4417.5516.5416.9916.99-2.47%10,646,940
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