Fengxing Co., Ltd. - 002760.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	20.43	20.31	20.31	20.44	20.13	2M
September 29, 2025	19.95	20.29	20.29	20.46	19.78	3.57M
September 26, 2025	20.06	19.91	19.91	20.31	19.63	2.55M
September 25, 2025	20.18	20	20	20.5	19.93	2.64M
September 24, 2025	19.47	20.18	20.18	20.24	19.34	4.07M
September 23, 2025	20.13	19.4	19.4	20.23	18.98	5.88M
September 22, 2025	20.38	20.16	20.16	20.62	20	3.62M
September 19, 2025	20.51	20.52	20.52	20.71	20.29	2.62M
September 18, 2025	20.79	20.68	20.68	21.18	20.48	4.01M
September 17, 2025	20.72	20.9	20.9	21.48	20.6	4.56M
September 16, 2025	20.48	20.76	20.76	20.76	20.31	2.53M
September 15, 2025	20.72	20.38	20.38	20.73	20.31	2.54M
September 12, 2025	21.15	20.71	20.71	21.2	20.71	3.52M
September 11, 2025	20.85	21.15	21.15	21.29	20.72	3.77M
September 10, 2025	20.63	20.8	20.8	20.89	20.58	2.25M
September 09, 2025	20.69	20.6	20.6	20.92	20.5	2.67M
September 08, 2025	20.58	20.73	20.73	20.82	20.48	3.12M
September 05, 2025	20.27	20.44	20.44	20.51	19.95	3.24M
September 04, 2025	20.02	19.92	19.92	20.37	19.67	3.79M
September 03, 2025	20.56	19.82	19.82	20.75	19.8	3.17M
September 02, 2025	21.05	20.56	20.56	21.14	20.09	4.42M
September 01, 2025	20.94	21.03	21.03	21.15	20.55	4.47M
August 29, 2025	20.97	20.95	20.95	21.15	20.57	4.55M
August 28, 2025	21.2	20.9	20.9	21.52	20.2	7.01M
August 27, 2025	22.35	21.34	21.34	22.46	21.26	6.97M
August 26, 2025	22.27	22.3	22.3	22.41	21.93	4.51M
August 25, 2025	22.23	22.27	22.27	22.4	21.86	6.27M
August 22, 2025	22.23	22.18	22.18	22.36	21.81	5.3M
August 21, 2025	22.56	21.99	21.99	22.72	21.9	6.18M
August 20, 2025	22.76	22.38	22.38	22.86	22.17	7.09M
August 19, 2025	22.53	22.87	22.87	23.88	22.52	9.38M
August 18, 2025	22.1	22.3	22.3	22.8	21.9	8.62M
August 15, 2025	21.88	22.06	22.06	22.1	21.8	6.65M
August 14, 2025	22.8	21.9	21.9	22.91	21.88	11.2M
August 13, 2025	23.9	22.97	22.97	23.91	22.92	12.08M
August 12, 2025	23.16	23.64	23.64	24	22.73	16.14M
August 11, 2025	23.02	23.94	23.94	24.44	22.1	25.16M
August 08, 2025	21.11	23.23	23.23	23.23	20.84	19.36M
August 07, 2025	20.51	21.12	21.12	21.3	20.24	13.84M
August 06, 2025	20.53	20.43	20.43	20.61	20.28	5.72M
August 05, 2025	20.7	20.53	20.53	20.77	20.17	8.3M
August 04, 2025	20.05	20.32	20.32	20.78	20.04	15.26M
August 01, 2025	19.19	20.17	20.17	21.07	19.19	20.41M
July 31, 2025	19.32	19.15	19.15	19.7	19.03	2.94M
July 30, 2025	19.58	19.44	19.44	19.8	19.16	3.4M
July 29, 2025	19.8	19.66	19.66	19.88	19.31	3.02M
July 28, 2025	19.63	19.64	19.64	19.86	19.5	3.89M
July 25, 2025	19.4	19.58	19.58	19.74	19.16	3.84M
July 24, 2025	19.27	19.4	19.4	19.44	19.12	2.96M
July 23, 2025	19.55	19.19	19.19	19.66	19.13	3.74M
July 22, 2025	19.81	19.58	19.58	20	19.43	4.2M
July 21, 2025	19.42	19.81	19.81	19.81	19.26	3.56M
July 18, 2025	19.55	19.6	19.6	19.73	19.33	3.49M
July 17, 2025	19.71	19.55	19.55	19.88	19.44	3.95M
July 16, 2025	19.48	19.63	19.63	20.11	19.26	5.05M
July 15, 2025	19.38	19.35	19.35	19.85	19.16	5.76M
July 14, 2025	19.27	19.3	19.3	19.38	19.2	2.83M
July 11, 2025	19.04	19.2	19.2	19.2	18.72	2.77M
July 10, 2025	19.25	19	19	19.33	18.93	2.46M
July 09, 2025	19.42	19.25	19.25	19.51	19.1	3.13M

Fengxing Co., Ltd. (002760.SZ) SHZ