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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	22.42	21.7	21.7	22.92	21.5	4.82M
November 20, 2025	22.7	22.42	22.42	22.94	22.23	2.88M
November 19, 2025	23.18	22.65	22.65	23.26	22.6	2.75M
November 18, 2025	23.32	23.12	23.12	23.52	22.94	2.59M
November 17, 2025	23.18	23.33	23.33	23.83	23.02	3.44M
November 14, 2025	23.2	23.19	23.19	23.4	23.11	2.71M
November 13, 2025	23.25	23.2	23.2	23.28	22.76	2.29M
November 12, 2025	23.11	23	23	23.26	22.81	2.78M
November 11, 2025	23	23.04	23.04	23.16	22.73	2.81M
November 10, 2025	23.26	22.95	22.95	23.47	22.86	3.2M
November 07, 2025	23.38	23.24	23.24	23.55	23.05	4.38M
November 06, 2025	23.27	23.14	23.14	23.5	22.65	6.53M
November 05, 2025	22.1	23	23	23.11	21.99	6.38M
November 04, 2025	22.05	22.14	22.14	22.24	22.02	2.79M
November 03, 2025	22.13	22.13	22.13	22.27	21.95	3.53M
October 31, 2025	21.63	22.02	22.02	22.15	21.5	5.43M
October 30, 2025	21.28	21.51	21.51	21.86	21.28	3.39M
October 29, 2025	21.58	21.49	21.49	21.61	21.17	3M
October 28, 2025	21.55	21.59	21.59	21.86	21.37	3.3M
October 27, 2025	21.67	21.56	21.56	21.91	21.36	4.52M
October 24, 2025	21.28	21.52	21.52	21.63	21.08	3.47M
October 23, 2025	20.21	21.2	21.2	21.25	20.21	2.53M
October 22, 2025	21.17	21.17	21.17	21.47	21.02	3.3M
October 21, 2025	20.52	21.24	21.24	21.25	20.37	4.61M
October 20, 2025	20.13	20.44	20.44	20.5	20.02	2.55M
October 17, 2025	20.21	19.92	19.92	20.33	19.9	1.95M
October 16, 2025	20.61	20.2	20.2	20.65	20.15	2.15M
October 15, 2025	20.49	20.64	20.64	20.85	20.38	2.27M
October 14, 2025	20.68	20.6	20.6	21.18	20.37	4.02M
October 13, 2025	19.6	20.33	20.33	20.37	19.26	3.57M
October 10, 2025	20.16	20.3	20.3	20.6	20.1	2.36M
October 09, 2025	20.35	20.24	20.24	20.44	20.13	2.88M
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

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