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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.33	44.28	44.28	44.47	44.23	1.62M
February 12, 2026	44.57	44.36	44.36	44.61	44.31	1.6M
February 11, 2026	44.52	44.57	44.57	44.75	44.44	1.45M
February 10, 2026	44.82	44.59	44.59	44.82	44.52	2.13M
February 09, 2026	45	44.84	44.84	45.09	44.65	2.9M
February 06, 2026	44.5	44.78	44.78	45.46	44.23	4.57M
February 05, 2026	44.66	44.67	44.67	45	44.36	2.7M
February 04, 2026	45.3	44.9	44.9	45.4	44.57	3.56M
February 03, 2026	44.58	44.8	44.8	44.98	44.03	4.37M
February 02, 2026	44.7	44.15	44.15	45.3	44.1	6.09M
January 30, 2026	47.09	45.93	45.93	47.4	45.9	9.48M
January 29, 2026	50.98	49.5	49.5	52.16	48.59	15.22M
January 28, 2026	47.03	50.98	50.98	51.43	47.03	19.93M
January 27, 2026	47.3	46.75	46.75	47.38	46.3	5.29M
January 26, 2026	47.32	48.15	48.15	49.03	47	9.48M
January 23, 2026	46	46.85	46.85	47.38	45.95	6.59M
January 22, 2026	46.05	45.89	45.89	46.35	45.8	2.12M
January 21, 2026	46.17	46.08	46.08	46.3	45.76	2.14M
January 20, 2026	45.75	46.1	46.1	46.12	45.63	2.11M
January 19, 2026	45.77	45.85	45.85	46.04	45.7	1.59M
January 16, 2026	45.89	45.7	45.7	46.48	45.51	2.05M
January 15, 2026	45.74	45.89	45.89	46	45.42	1.6M
January 14, 2026	46.4	45.8	45.8	46.68	45.53	3.16M
January 13, 2026	46.78	46.45	46.45	46.79	46.39	2.65M
January 12, 2026	46	46.43	46.43	46.74	45.91	3.8M
January 09, 2026	45.95	46	46	46.05	45.65	2.31M
January 08, 2026	45.36	45.93	45.93	46.16	45.36	3.03M
January 07, 2026	45.29	45.47	45.47	45.5	44.92	2.45M
January 06, 2026	44.83	45.18	45.18	45.24	44.8	1.79M
January 05, 2026	44.48	44.79	44.79	44.81	44.36	1.3M
December 31, 2025	44.2	44.47	44.47	44.58	44.19	950,401
December 30, 2025	44.36	44.26	44.26	44.52	44.21	976,700
December 29, 2025	44.73	44.45	44.45	44.73	44.43	1.05M
December 26, 2025	44.6	44.73	44.73	44.85	44.59	809,674
December 25, 2025	44.91	44.72	44.72	44.92	44.44	1.38M
December 24, 2025	45.12	44.94	44.94	45.14	44.7	836,183
December 23, 2025	45.12	45.03	45.03	45.19	44.8	1.12M
December 22, 2025	44.81	45.1	45.1	45.16	44.66	1.45M
December 19, 2025	44.56	44.62	44.62	45.11	44.31	2.2M
December 18, 2025	44.46	45.2	45.2	46.52	44.35	2.7M
December 17, 2025	44.43	44.52	44.52	44.64	44.22	1.63M
December 16, 2025	44.91	44.59	44.59	44.94	44.44	1.28M
December 15, 2025	44.35	44.88	44.88	44.98	44.3	1.99M
December 12, 2025	44.28	44.29	44.29	44.89	44.18	3.12M
December 11, 2025	44.2	44.18	44.18	44.44	44.09	1M
December 10, 2025	44.41	44.25	44.25	44.41	44	925,299
December 09, 2025	44.56	44.31	44.31	44.56	44.3	975,556
December 08, 2025	44.48	44.56	44.56	44.68	44.4	865,500
December 05, 2025	44.4	44.48	44.48	44.5	44.15	1.03M
December 04, 2025	44.7	44.31	44.31	44.7	44.17	1.08M
December 03, 2025	44.58	44.7	44.7	44.9	44.53	908,638
December 02, 2025	45.04	44.68	44.68	45.04	44.56	1.04M
December 01, 2025	44.85	45.04	45.04	45.14	44.85	1.36M
November 28, 2025	44.65	44.75	44.75	44.75	44.35	1.06M
November 27, 2025	45.05	44.68	44.68	45.05	44.68	836,200
November 26, 2025	44.86	44.85	44.85	45.11	44.76	948,600
November 25, 2025	44.88	44.87	44.87	44.95	44.71	905,413
November 24, 2025	44.59	44.8	44.8	44.82	44.33	1.2M
November 21, 2025	45.03	44.58	44.58	45.25	44.58	1.68M
November 20, 2025	45.4	45.19	45.19	45.47	45.12	1.08M

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