Lao Feng Xiang Co., Ltd. - 600612.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.18	46.23	46.23	46.38	46.11	1.82M
November 06, 2025	46.2	46.18	46.18	46.25	46.05	1.36M
November 05, 2025	46.05	46.19	46.19	46.39	45.88	1.88M
November 04, 2025	46.59	46.28	46.28	46.59	46.02	2.47M
November 03, 2025	48.1	46.58	46.58	48.1	46.19	7.12M
October 31, 2025	48.28	48.2	48.2	48.67	48	2.17M
October 30, 2025	49	48.28	48.28	49	47.81	5.49M
October 29, 2025	48.7	50.6	50.6	51.8	48.55	5.27M
October 28, 2025	48.57	48.6	48.6	48.78	48.34	1.77M
October 27, 2025	48.7	48.69	48.69	48.95	48.41	1.66M
October 24, 2025	48.89	48.67	48.67	48.96	48.35	1.42M
October 23, 2025	48.78	48.87	48.87	48.88	48.51	1.31M
October 22, 2025	48.56	48.88	48.88	48.94	48.26	1.58M
October 21, 2025	49.36	49.17	49.17	49.68	49.01	3.22M
October 20, 2025	49.8	49.35	49.35	49.9	48.91	2.67M
October 17, 2025	50.21	50.19	50.19	51.29	50.06	3.62M
October 16, 2025	50.09	50.15	50.15	50.81	49.96	1.98M
October 15, 2025	50.38	50.08	50.08	50.48	49.74	2.4M
October 14, 2025	49.75	50.38	50.38	50.85	49.6	3.87M
October 13, 2025	49.5	49.5	49.5	49.66	49.05	2.73M
October 10, 2025	50.08	50.28	50.28	50.5	49.9	2.53M
October 09, 2025	51.24	50.5	50.5	51.46	49.8	5.23M
September 30, 2025	50	50.08	50.08	50.24	49.84	1.8M
September 29, 2025	50.4	49.96	49.96	50.4	49.47	2.35M
September 26, 2025	50.46	50.07	50.07	50.46	49.75	2.05M
September 25, 2025	51.35	50.37	50.04	51.49	50.35	3.71M
September 24, 2025	52.11	51.35	51.01	52.31	51.3	2.55M
September 23, 2025	52.35	52.23	51.89	52.86	51.33	2.12M
September 22, 2025	52.78	52.3	51.96	52.98	51.83	2.15M
September 19, 2025	52.31	52.78	52.78	53.07	52.31	2.14M
September 18, 2025	53.3	52.51	52.51	53.57	52.14	3.43M
September 17, 2025	53	53.26	53.26	53.5	52.23	4.03M
September 16, 2025	55.28	53.25	53.25	55.37	52.38	10.49M
September 15, 2025	54.75	55.18	55.18	55.35	53.9	4.15M
September 12, 2025	55.31	54.95	54.95	55.89	54.61	3.8M
September 11, 2025	55.01	55.32	55.32	55.72	54.39	4.24M
September 10, 2025	54.13	56	56	56.66	54.11	6.87M
September 09, 2025	54.38	55.6	55.6	57.72	53.8	14.42M
September 08, 2025	51.12	53.88	53.88	54.25	51.12	13.05M
September 05, 2025	48.26	50.74	50.74	51.38	47.94	10.59M
September 04, 2025	48.29	48.27	48.27	48.8	47.71	3.36M
September 03, 2025	48.99	48.38	48.38	49.55	48.33	5.78M
September 02, 2025	47.86	48.61	48.61	48.95	47.74	8.6M
September 01, 2025	47.3	47.93	47.93	48.2	47.29	4.89M
August 29, 2025	47.6	47.3	47.3	47.82	47.21	3.11M
August 28, 2025	47.37	47.59	47.59	47.78	47	2.64M
August 27, 2025	48.08	47.37	47.37	48.19	47.31	3.03M
August 26, 2025	48.44	48.07	48.07	48.44	48.02	2.44M
August 25, 2025	47.85	48.44	48.44	48.49	47.76	3.15M
August 22, 2025	47.82	47.81	47.81	47.83	47.5	1.65M
August 21, 2025	47.75	47.82	47.82	47.95	47.6	1.88M
August 20, 2025	47.36	47.67	47.67	47.8	47.12	1.8M
August 19, 2025	47.39	47.28	47.28	47.49	47.2	1.51M
August 18, 2025	47.35	47.37	47.37	47.5	47.17	1.62M
August 15, 2025	47.25	47.34	47.34	47.38	47.06	1.26M
August 14, 2025	47.74	47.26	47.26	47.8	47.22	1.37M
August 13, 2025	47.73	47.75	47.75	47.85	47.65	1.16M
August 12, 2025	47.69	47.73	47.73	47.85	47.58	989,989
August 11, 2025	47.65	47.68	47.68	47.77	47.41	1.02M
August 08, 2025	47.85	47.74	47.74	48.05	47.57	1.69M

Lao Feng Xiang Co., Ltd. (600612.SS) SHH