Skip to main content
Fengxing Co., Ltd. (SHE:002760)
China flag China · Delayed Price · Currency is CNY
22.77
+0.07 (0.31%)
Apr 30, 2026, 10:55 AM CST

Fengxing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.1822.8521.9922.7022.702.11%4,902,012
Apr 28, 202622.0922.5422.0222.2322.230.18%4,436,791
Apr 27, 202622.1022.1921.3622.1922.190.59%4,595,400
Apr 24, 202622.4322.4321.5022.0622.06-0.68%5,160,612
Apr 23, 202622.7123.3622.0322.2122.21-3.69%8,062,400
Apr 22, 202621.8024.0021.6123.0623.065.30%10,073,800
Apr 21, 202621.9822.6021.5721.9021.90-0.50%4,492,700
Apr 20, 202621.9022.0821.6022.0122.010.50%2,630,591
Apr 17, 202621.6522.1221.3921.9021.901.15%3,094,800
Apr 16, 202621.2821.7320.9221.6521.652.46%2,896,100
Apr 15, 202621.5521.6821.1021.1321.13-1.95%2,365,900
Apr 14, 202621.8121.8621.1521.5521.550.28%3,054,200
Apr 13, 202621.5021.6221.1721.4921.49-0.60%3,319,979
Apr 10, 202621.8822.0021.6021.6221.620.23%3,853,200
Apr 9, 202622.2222.2721.4021.5721.57-2.31%3,922,700
Apr 8, 202621.6622.1421.4222.0822.084.79%3,913,400
Apr 7, 202620.3421.2520.3421.0721.073.28%3,427,200
Apr 3, 202621.3221.3920.2520.4020.40-3.59%2,414,300
Apr 2, 202621.7021.8020.9521.1621.16-2.26%2,655,500
Apr 1, 202621.9821.9821.2921.6521.650.98%2,909,000
Mar 31, 202621.9122.1921.4021.4421.44-1.11%3,591,500
Mar 30, 202620.8521.8020.8521.6821.682.07%4,285,822
Mar 27, 202620.6821.2720.4421.2421.241.72%3,518,711
Mar 26, 202621.2021.7120.6220.8820.88-1.51%3,908,254
Mar 25, 202621.0821.3920.8621.2021.202.42%4,330,254
Mar 24, 202619.9220.7519.5220.7020.705.99%6,831,100
Mar 23, 202619.9520.7319.5319.5319.53-10.00%6,999,400
Mar 20, 202622.3822.5421.1621.7021.70-2.43%4,292,800
Mar 19, 202622.8123.0122.0922.2422.24-3.56%3,394,400
Mar 18, 202622.8023.1422.4523.0623.061.81%3,520,300
Mar 17, 202623.6823.7922.6222.6522.65-3.66%4,675,300
Mar 16, 202623.2323.9923.1323.5123.510.56%5,506,300
Mar 13, 202623.7124.0623.3823.3823.38-1.39%5,415,654
Mar 12, 202624.7424.9823.6223.7123.71-3.93%8,053,600
Mar 11, 202625.0525.4024.5624.6824.68-2.18%12,757,530
Mar 10, 202623.2125.2323.2125.2325.239.98%5,271,112
Mar 9, 202622.9123.1022.3522.9422.94-0.86%5,544,800
Mar 6, 202622.3923.4622.0623.1423.140.17%9,317,700
Mar 5, 202624.0024.4022.9723.1023.10-2.12%4,411,600
Mar 4, 202624.0624.2723.1523.6023.60-1.71%3,745,600
Mar 3, 202625.0025.6623.9624.0124.01-2.79%6,032,100
Mar 2, 202625.2125.3324.4524.7024.70-3.29%5,214,800
Feb 27, 202625.5025.8925.0325.5425.54-0.04%5,339,400
Feb 26, 202624.2825.9824.2825.5525.555.58%9,538,800
Feb 25, 202624.2624.3524.0024.2024.200.25%2,511,700
Feb 24, 202623.7324.2423.6224.1424.142.72%3,598,929
Feb 13, 202623.7123.9223.4523.5023.50-0.89%2,401,844
Feb 12, 202624.1824.2023.6023.7123.71-1.58%2,233,400
Feb 11, 202624.0324.4024.0324.0924.09-0.45%2,005,200
Feb 10, 202624.1924.3724.0124.2024.200.58%2,791,400
Feb 9, 202623.6524.2823.4524.0624.062.47%3,273,100
Feb 6, 202623.2023.6922.7723.4823.480.90%2,937,000
Feb 5, 202623.3923.6823.1623.2723.27-0.51%2,746,600
Feb 4, 202623.4823.6023.1023.3923.390.78%3,151,400
Feb 3, 202623.4823.5023.0023.2123.210.83%4,164,900
Feb 2, 202623.4924.0022.9523.0223.02-2.95%4,030,800
Jan 30, 202623.7524.2523.2023.7223.72-1.37%5,572,000
Jan 29, 202624.2025.0223.9024.0524.05-1.84%8,434,337
Jan 28, 202624.0525.0024.0524.5024.501.87%7,603,827
Jan 27, 202624.1424.3623.5024.0524.05-0.04%4,485,700
Jan 26, 202623.9624.4423.6824.0624.060.71%5,727,900
Jan 23, 202624.1524.2023.3323.8923.89-1.57%7,597,900
Jan 22, 202623.2224.5022.9124.2724.275.57%12,155,200
Jan 21, 202621.7023.0321.6622.9922.995.03%6,898,966
Jan 20, 202621.7422.0921.6521.8921.890.69%3,407,700
Jan 19, 202621.5021.7421.3521.7421.741.07%2,706,300
Jan 16, 202621.7221.8321.3821.5121.51-0.78%2,560,500
Jan 15, 202621.6321.8021.4821.6821.68-0.14%2,712,100
Jan 14, 202621.9922.0621.4921.7121.71-1.27%4,932,700
Jan 13, 202622.2822.2821.7121.9921.99-1.04%3,354,300
Jan 12, 202622.1822.2821.9022.2222.220.77%3,883,500
Jan 9, 202622.2222.2621.8922.0522.050.05%3,203,900
Jan 8, 202621.5022.1421.5022.0422.042.04%4,294,400
Jan 7, 202621.6121.7521.3321.6021.600.05%3,262,366
Jan 6, 202621.8221.9321.5621.5921.59-1.05%3,727,800
Jan 5, 202621.5022.4821.3621.8221.820.51%5,316,500
Dec 31, 202521.4421.7120.9321.7121.710.88%4,474,000
Dec 30, 202521.4521.8421.3821.5221.52-0.55%3,390,776
Dec 29, 202521.8821.9521.4421.6421.640.42%3,151,900
Dec 26, 202521.7421.9921.4921.5521.55-1.82%3,238,700
Dec 25, 202521.4022.0621.3421.9521.952.57%4,072,100
Dec 24, 202521.2021.6721.0321.4021.401.23%3,649,200
Dec 23, 202521.6221.7521.0721.1421.14-2.98%5,446,100
Dec 22, 202522.1822.4421.7121.7921.79-1.22%6,670,700
Dec 19, 202521.8822.5521.6922.0622.06-2.52%12,085,200
Dec 18, 202523.0023.9622.1122.6322.633.90%19,262,940
Dec 17, 202521.5521.9521.0821.7821.781.35%3,041,176
Dec 16, 202522.2522.4721.4521.4921.49-3.37%3,111,156
Dec 15, 202522.5222.7622.1922.2422.24-2.03%3,753,000
Dec 12, 202523.0023.3922.6522.7022.70-1.35%7,311,300
Dec 11, 202522.5023.8722.2523.0123.011.77%9,508,400
Dec 10, 202522.4623.0922.2122.6122.610.18%2,830,200
Dec 9, 202522.8222.9922.5022.5722.57-1.35%2,442,700
Dec 8, 202522.8222.9522.6622.8822.880.97%2,249,600
Dec 5, 202522.3822.7222.2222.6622.661.25%2,707,608
Dec 4, 202522.8823.0422.2022.3822.38-2.19%3,079,600
Dec 3, 202522.5823.2022.3722.8822.881.37%2,966,551
Dec 2, 202522.4722.7122.2122.5722.570.04%2,187,400
Dec 1, 202522.6123.1722.4922.5622.560.22%2,799,200
Nov 28, 202521.8022.5521.8022.5122.512.74%2,148,600