Skip to main content
Xinfengming Group Co., Ltd. (SHA:603225)
China flag China · Delayed Price · Currency is CNY
18.53
+0.91 (5.16%)
Apr 29, 2026, 2:15 PM CST

Xinfengming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.1918.5517.3118.47-4.82%21,192,059
Apr 28, 202617.1517.7616.8817.6217.622.80%14,837,240
Apr 27, 202617.2017.4216.9317.1417.140.53%10,618,220
Apr 24, 202617.0617.2816.8117.0517.05-0.12%10,608,850
Apr 23, 202617.3517.4816.9717.0717.07-1.33%16,189,400
Apr 22, 202617.5317.6717.1417.3017.30-0.63%14,150,810
Apr 21, 202616.8317.7916.4017.4117.413.38%20,429,860
Apr 20, 202616.9417.2516.3416.8416.840.36%24,457,280
Apr 17, 202617.7317.8016.5216.7816.78-6.62%41,045,630
Apr 16, 202617.6818.3017.5717.9717.971.41%14,991,310
Apr 15, 202617.9917.9917.3017.7217.721.43%17,864,760
Apr 14, 202617.4717.9916.7117.4717.472.40%23,419,320
Apr 13, 202617.6017.7516.8717.0617.06-4.05%24,001,900
Apr 10, 202617.6218.0617.4917.7817.78-0.17%20,272,080
Apr 9, 202617.7418.0517.5717.8117.81-0.78%15,998,750
Apr 8, 202617.7618.5217.7017.9517.954.00%33,514,780
Apr 7, 202616.7917.7216.7417.2617.262.49%26,498,680
Apr 3, 202617.3417.4416.7016.8416.84-2.88%18,101,000
Apr 2, 202617.5817.7917.2217.3417.34-1.70%26,234,780
Apr 1, 202617.0617.9917.0617.6417.645.38%31,220,320
Mar 31, 202617.0717.2016.5716.7416.74-1.88%16,956,510
Mar 30, 202616.6817.5316.6217.0617.061.07%21,991,990
Mar 27, 202616.5217.1816.4416.8816.880.96%21,919,426
Mar 26, 202616.5717.2616.5116.7216.72-23,656,180
Mar 25, 202616.6217.3916.6216.7216.722.51%29,940,510
Mar 24, 202616.1116.4815.8116.3116.312.84%29,846,220
Mar 23, 202615.2216.3615.0015.8615.862.99%43,490,180
Mar 20, 202615.8016.2315.3015.4015.40-2.41%36,185,710
Mar 19, 202616.8817.1415.6015.7815.78-7.77%55,405,850
Mar 18, 202617.0517.2516.7217.1117.110.06%26,474,640
Mar 17, 202617.3017.5917.0017.1017.10-1.50%27,645,960
Mar 16, 202617.8618.0816.8017.3617.36-3.02%43,776,090
Mar 13, 202618.0318.0317.3317.9017.90-1.65%39,000,132
Mar 12, 202619.6519.6617.8818.2018.20-4.81%39,021,910
Mar 11, 202618.4019.5118.2219.1219.123.91%41,692,410
Mar 10, 202617.8518.8117.7318.4018.405.50%49,261,150
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