Xinfengming Group Co., Ltd. - 603225.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.69	13.7	13.7	13.8	13.37	16.31M
August 15, 2025	12.71	13.62	13.62	13.69	12.7	21.54M
August 14, 2025	12.72	12.76	12.76	12.84	12.61	9.59M
August 13, 2025	12.78	12.71	12.71	12.85	12.65	9.87M
August 12, 2025	12.72	12.85	12.85	12.97	12.54	11.55M
August 11, 2025	12.53	12.72	12.72	12.82	12.34	14.07M
August 08, 2025	12.37	12.53	12.53	12.66	12.25	11.26M
August 07, 2025	12.38	12.36	12.36	12.53	12.22	5.93M
August 06, 2025	12.17	12.38	12.38	12.5	12.1	8.84M
August 05, 2025	12.14	12.16	12.16	12.22	12.06	7.73M
August 04, 2025	12.22	12.11	12.11	12.32	12.05	11.7M
August 01, 2025	12.33	12.29	12.29	12.59	12.24	13.04M
July 31, 2025	12.89	12.34	12.34	12.95	12.24	25.41M
July 30, 2025	12.47	13.02	13.02	13.28	12.44	24.42M
July 29, 2025	12.29	12.48	12.48	12.55	12.05	10.72M
July 28, 2025	12.52	12.28	12.28	12.59	12.12	12.12M
July 25, 2025	12.4	12.52	12.52	12.79	12.31	14.42M
July 24, 2025	12.24	12.3	12.3	12.33	12.02	12.78M
July 23, 2025	12.51	12.24	12.24	12.56	12.15	14.93M
July 22, 2025	12.07	12.47	12.47	12.5	12.01	19.63M
July 21, 2025	11.67	12.01	12.01	12.17	11.61	20.71M
July 18, 2025	11.17	11.6	11.6	11.8	11.17	17.72M
July 17, 2025	11.15	11.15	11.15	11.23	11.06	6.51M
July 16, 2025	11.15	11.16	11.16	11.27	11.05	6.6M
July 15, 2025	11.18	11.15	11.15	11.27	11.13	6.84M
July 14, 2025	11.36	11.21	11.21	11.48	11.18	10.82M
July 11, 2025	11.42	11.36	11.36	11.52	11.23	16.09M
July 10, 2025	11.08	11.65	11.43	11.75	11.07	23.36M
July 09, 2025	11.31	11.1	10.89	11.31	11.05	8.89M
July 08, 2025	11.36	11.29	11.07	11.42	11.08	12.51M
July 07, 2025	11.06	11.24	11.02	11.28	11	10.49M
July 04, 2025	11.22	11.08	10.87	11.25	11.08	10.1M
July 03, 2025	11.05	11.27	11.05	11.38	11.05	24.63M
July 02, 2025	10.65	10.99	10.78	11.04	10.65	13.38M
July 01, 2025	10.63	10.66	10.45	10.69	10.55	6.52M
June 30, 2025	10.75	10.65	10.44	10.75	10.62	6.55M
June 27, 2025	10.63	10.73	10.73	10.74	10.58	5.73M
June 26, 2025	10.63	10.58	10.58	10.71	10.55	5.45M
June 25, 2025	10.63	10.66	10.66	10.69	10.55	5.74M
June 24, 2025	10.44	10.6	10.6	10.62	10.38	8.07M
June 23, 2025	10.38	10.45	10.45	10.47	10.3	7.94M
June 20, 2025	10.47	10.48	10.48	10.51	10.34	8.18M
June 19, 2025	10.58	10.49	10.49	10.63	10.46	5.5M
June 18, 2025	10.55	10.59	10.59	10.61	10.48	4.92M
June 17, 2025	10.56	10.54	10.54	10.63	10.51	8.05M
June 16, 2025	10.68	10.54	10.54	10.78	10.51	10.85M
June 13, 2025	10.75	10.7	10.7	10.9	10.66	10.7M
June 12, 2025	10.8	10.76	10.76	10.85	10.7	6.02M
June 11, 2025	10.83	10.79	10.79	10.91	10.77	10.21M
June 10, 2025	10.9	10.83	10.83	11.08	10.76	9.82M
June 09, 2025	11	10.87	10.87	11.02	10.84	8.28M
June 06, 2025	10.98	11	11	11.08	10.93	4.1M
June 05, 2025	10.92	10.95	10.95	10.99	10.85	4.22M
June 04, 2025	10.83	10.9	10.9	10.93	10.8	5.77M
June 03, 2025	10.84	10.79	10.79	10.9	10.76	8.38M
May 30, 2025	11.03	10.88	10.88	11.03	10.88	6.91M
May 29, 2025	11.08	11.04	11.04	11.12	11	12.12M
May 28, 2025	11.15	11.03	11.03	11.19	11.03	5.82M
May 27, 2025	11.13	11.13	11.13	11.16	10.97	5.77M
May 26, 2025	11.13	11.1	11.1	11.23	11.04	6.11M

Xinfengming Group Co., Ltd. (603225.SS) SHH