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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	47.41	47.7	47.7	47.79	47.3	1.66M
August 06, 2025	47.37	47.41	47.41	47.47	47.15	1.35M
August 05, 2025	47.16	47.35	47.35	47.43	47.07	1.39M
August 04, 2025	47.05	47.15	47.15	47.28	47.02	1.43M
August 01, 2025	47.2	46.99	46.99	47.2	46.93	1.1M
July 31, 2025	47.88	47.05	47.05	47.88	46.84	2.86M
July 30, 2025	47.77	47.89	47.89	47.93	47.59	1.58M
July 29, 2025	48.04	47.79	47.79	48.05	47.5	2M
July 28, 2025	48.31	48.04	48.04	48.39	47.92	2.4M
July 25, 2025	48.5	48.41	48.41	48.75	48.35	2.25M
July 24, 2025	48.31	48.46	48.46	48.52	48.26	2.09M
July 23, 2025	48.48	48.39	48.39	48.8	48.26	3.07M
July 22, 2025	48.1	48.33	48.33	48.36	48.06	2.07M
July 21, 2025	48.09	48.09	48.09	48.19	48	1.72M
July 18, 2025	48.18	48.12	48.12	48.2	47.93	1.6M
July 17, 2025	48.19	48.16	48.16	48.38	48.01	1.65M
July 16, 2025	48.12	48.19	48.19	48.45	48.07	1.53M
July 15, 2025	48.9	48.12	48.12	48.94	48	2.86M
July 14, 2025	50.28	50.54	48.82	50.61	50.26	2.49M
July 11, 2025	50.21	50.28	48.57	50.45	50.11	2.19M
July 10, 2025	50.37	50.21	48.5	50.37	50.1	1.73M
July 09, 2025	50.1	50.37	48.66	51.11	49.92	3.71M
July 08, 2025	49.76	50.2	48.49	50.26	49.46	3.02M
July 07, 2025	49.38	49.44	47.76	49.62	49.3	957,588

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