Fengxing Co., Ltd. Class A 002760
SZSE · China · Producer Manufacturing
CNY 18.05+0.25 (+1.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.05 | +1.40% | CNY 17.95 | CNY 18.30 | CNY 17.60 | 2.78M |
| 2026-09-29 | CNY 17.80 | +1.71% | CNY 17.37 | CNY 17.95 | CNY 17.28 | 2.37M |
| 2026-09-28 | CNY 17.50 | -0.85% | CNY 17.74 | CNY 17.76 | CNY 17.25 | 2.06M |
| 2026-09-24 | CNY 17.65 | -0.40% | CNY 17.58 | CNY 17.80 | CNY 17.52 | 1.69M |
| 2026-09-23 | CNY 17.72 | +0.57% | CNY 17.69 | CNY 17.78 | CNY 17.55 | 1.75M |
| 2026-09-22 | CNY 17.62 | +0.51% | CNY 17.58 | CNY 17.80 | CNY 17.35 | 2.26M |
| 2026-09-21 | CNY 17.53 | +2.69% | CNY 17.05 | CNY 17.55 | CNY 16.97 | 2.51M |
| 2026-09-18 | CNY 17.07 | -0.12% | CNY 17.17 | CNY 17.35 | CNY 16.97 | 2.00M |
| 2026-09-17 | CNY 17.09 | +0.83% | CNY 16.95 | CNY 17.25 | CNY 16.64 | 2.44M |
| 2026-09-16 | CNY 16.95 | +1.92% | CNY 16.44 | CNY 17.04 | CNY 16.33 | 2.79M |
| 2026-09-15 | CNY 16.63 | -4.21% | CNY 17.36 | CNY 17.53 | CNY 16.49 | 3.31M |
| 2026-09-14 | CNY 17.36 | -0.74% | CNY 17.24 | CNY 17.62 | CNY 16.88 | 3.39M |
| 2026-09-11 | CNY 17.49 | -2.51% | CNY 17.74 | CNY 17.94 | CNY 16.96 | 3.70M |
| 2026-09-10 | CNY 17.94 | -2.34% | CNY 18.23 | CNY 18.37 | CNY 17.90 | 2.38M |
| 2026-09-09 | CNY 18.37 | -0.05% | CNY 18.40 | CNY 18.52 | CNY 18.20 | 1.90M |
| 2026-09-08 | CNY 18.38 | +2.17% | CNY 18.05 | CNY 18.63 | CNY 17.93 | 3.62M |
| 2026-09-07 | CNY 17.99 | +0.90% | CNY 17.91 | CNY 18.14 | CNY 17.78 | 3.04M |
| 2026-09-04 | CNY 17.83 | -1.49% | CNY 18.15 | CNY 18.32 | CNY 17.66 | 5.47M |
| 2026-09-03 | CNY 18.10 | -2.53% | CNY 18.59 | CNY 18.80 | CNY 17.96 | 5.00M |
| 2026-09-02 | CNY 18.57 | -2.83% | CNY 18.93 | CNY 18.97 | CNY 18.30 | 5.24M |
| 2026-09-01 | CNY 19.11 | +0.05% | CNY 19.14 | CNY 19.45 | CNY 18.84 | 5.05M |
| 2026-08-31 | CNY 19.10 | +1.76% | CNY 18.60 | CNY 19.21 | CNY 18.35 | 6.46M |
| 2026-08-28 | CNY 18.77 | +4.34% | CNY 17.95 | CNY 19.53 | CNY 17.85 | 7.46M |
| 2026-08-27 | CNY 17.99 | +0.50% | CNY 17.85 | CNY 18.14 | CNY 17.81 | 2.31M |
| 2026-08-26 | CNY 17.90 | +0.85% | CNY 17.75 | CNY 18.25 | CNY 17.62 | 3.23M |
| 2026-08-25 | CNY 17.75 | +2.42% | CNY 17.28 | CNY 17.83 | CNY 17.14 | 3.29M |
| 2026-08-24 | CNY 17.33 | -1.03% | CNY 17.53 | CNY 17.66 | CNY 17.10 | 2.39M |
| 2026-08-21 | CNY 17.51 | +0.06% | CNY 17.44 | CNY 17.58 | CNY 17.02 | 3.23M |
| 2026-08-20 | CNY 17.50 | +0.63% | CNY 17.52 | CNY 17.64 | CNY 17.10 | 2.90M |
| 2026-08-19 | CNY 17.39 | -3.12% | CNY 17.77 | CNY 18.00 | CNY 17.28 | 2.79M |
| 2026-08-18 | CNY 17.95 | 0.00% | CNY 17.95 | CNY 18.06 | CNY 17.75 | 2.55M |
| 2026-08-17 | CNY 17.95 | +2.22% | CNY 17.66 | CNY 17.96 | CNY 17.43 | 2.48M |
| 2026-08-14 | CNY 17.56 | +0.57% | CNY 17.41 | CNY 17.77 | CNY 17.39 | 2.62M |
| 2026-08-13 | CNY 17.46 | -2.02% | CNY 17.82 | CNY 17.98 | CNY 17.45 | 3.11M |
| 2026-08-12 | CNY 17.82 | +0.62% | CNY 17.70 | CNY 17.85 | CNY 17.54 | 2.31M |
| 2026-08-11 | CNY 17.71 | -1.34% | CNY 17.79 | CNY 17.94 | CNY 17.53 | 3.31M |
| 2026-08-10 | CNY 17.95 | +3.28% | CNY 17.32 | CNY 17.95 | CNY 17.21 | 3.10M |
| 2026-08-07 | CNY 17.38 | +0.81% | CNY 17.24 | CNY 17.42 | CNY 16.82 | 3.55M |
| 2026-08-06 | CNY 17.24 | -0.23% | CNY 17.22 | CNY 17.34 | CNY 16.76 | 4.50M |
| 2026-08-05 | CNY 17.28 | +1.95% | CNY 16.95 | CNY 17.45 | CNY 16.95 | 5.04M |
| 2026-08-04 | CNY 16.95 | +1.86% | CNY 16.74 | CNY 17.19 | CNY 16.64 | 3.80M |
| 2026-08-03 | CNY 16.64 | +2.59% | CNY 16.47 | CNY 16.72 | CNY 16.22 | 3.35M |
| 2026-07-31 | CNY 16.22 | +2.01% | CNY 16.06 | CNY 16.47 | CNY 16.00 | 4.43M |
| 2026-07-30 | CNY 15.90 | -1.43% | CNY 16.10 | CNY 16.42 | CNY 15.63 | 3.94M |
| 2026-07-29 | CNY 16.13 | +2.09% | CNY 15.72 | CNY 16.21 | CNY 15.65 | 3.55M |
| 2026-07-28 | CNY 15.80 | +0.89% | CNY 15.50 | CNY 15.94 | CNY 15.46 | 4.09M |
| 2026-07-27 | CNY 15.66 | +3.92% | CNY 15.13 | CNY 15.76 | CNY 15.00 | 3.81M |
| 2026-07-24 | CNY 15.07 | -2.08% | CNY 15.19 | CNY 15.57 | CNY 15.03 | 3.84M |
| 2026-07-23 | CNY 15.39 | +3.99% | CNY 14.63 | CNY 15.47 | CNY 14.63 | 5.16M |
| 2026-07-22 | CNY 14.80 | -2.37% | CNY 14.98 | CNY 15.30 | CNY 14.76 | 5.74M |
| 2026-07-21 | CNY 15.16 | -1.30% | CNY 15.13 | CNY 15.53 | CNY 13.82 | 12.18M |
| 2026-07-20 | CNY 15.36 | -9.38% | CNY 16.41 | CNY 16.91 | CNY 15.26 | 14.66M |
| 2026-07-17 | CNY 16.95 | -5.68% | CNY 19.29 | CNY 19.29 | CNY 16.17 | 21.47M |
| 2026-07-16 | CNY 17.97 | +9.98% | CNY 16.56 | CNY 17.97 | CNY 16.52 | 6.38M |
| 2026-07-15 | CNY 16.34 | +0.18% | CNY 16.31 | CNY 16.60 | CNY 16.16 | 2.74M |
| 2026-07-14 | CNY 16.31 | +2.00% | CNY 15.07 | CNY 16.40 | CNY 15.07 | 4.08M |
| 2026-07-13 | CNY 15.99 | -3.33% | CNY 16.54 | CNY 16.62 | CNY 15.70 | 3.33M |
| 2026-07-10 | CNY 16.54 | +1.47% | CNY 16.34 | CNY 16.95 | CNY 16.01 | 3.23M |
| 2026-07-09 | CNY 16.30 | -0.49% | CNY 16.21 | CNY 16.60 | CNY 15.82 | 3.60M |
| 2026-07-08 | CNY 16.38 | -1.09% | CNY 16.46 | CNY 16.56 | CNY 16.04 | 2.27M |
| 2026-07-07 | CNY 16.56 | -2.93% | CNY 17.06 | CNY 17.10 | CNY 16.55 | 3.90M |
| 2026-07-06 | CNY 17.06 | -0.23% | CNY 16.99 | CNY 17.62 | CNY 16.85 | 3.86M |
| 2026-07-03 | CNY 17.10 | +2.09% | CNY 16.88 | CNY 17.33 | CNY 16.79 | 4.31M |
| 2026-07-02 | CNY 16.75 | 0.00% | CNY 16.75 | CNY 17.36 | CNY 16.42 | 5.09M |
| 2026-07-01 | CNY 16.75 | +2.01% | CNY 16.58 | CNY 17.02 | CNY 16.20 | 4.93M |
| 2026-06-30 | CNY 16.42 | +2.69% | CNY 16.21 | CNY 17.10 | CNY 15.81 | 6.75M |
| 2026-06-29 | CNY 15.99 | -0.81% | CNY 16.11 | CNY 16.28 | CNY 15.51 | 4.35M |
| 2026-06-26 | CNY 16.12 | -3.30% | CNY 16.54 | CNY 16.63 | CNY 15.86 | 4.06M |
| 2026-06-25 | CNY 16.67 | -3.64% | CNY 17.18 | CNY 17.18 | CNY 16.53 | 4.38M |
| 2026-06-24 | CNY 17.30 | -4.53% | CNY 18.05 | CNY 18.29 | CNY 17.03 | 5.77M |
| 2026-06-23 | CNY 18.12 | +1.34% | CNY 17.83 | CNY 18.50 | CNY 17.50 | 6.81M |
| 2026-06-22 | CNY 17.88 | +3.00% | CNY 17.20 | CNY 18.26 | CNY 16.74 | 7.18M |
| 2026-06-18 | CNY 17.36 | -0.29% | CNY 17.18 | CNY 17.64 | CNY 17.07 | 3.35M |
| 2026-06-17 | CNY 17.41 | -3.44% | CNY 18.10 | CNY 18.10 | CNY 17.30 | 3.71M |
| 2026-06-16 | CNY 18.03 | +1.35% | CNY 17.79 | CNY 18.29 | CNY 17.16 | 4.78M |
| 2026-06-15 | CNY 17.79 | -0.28% | CNY 17.92 | CNY 18.39 | CNY 17.53 | 4.38M |
| 2026-06-12 | CNY 17.84 | +0.22% | CNY 17.91 | CNY 18.39 | CNY 17.50 | 4.34M |
| 2026-06-11 | CNY 17.80 | -1.55% | CNY 18.08 | CNY 18.10 | CNY 17.32 | 3.42M |
| 2026-06-10 | CNY 18.08 | -1.69% | CNY 18.25 | CNY 18.45 | CNY 17.52 | 4.20M |
| 2026-06-09 | CNY 18.39 | +0.05% | CNY 18.38 | CNY 18.62 | CNY 18.05 | 3.54M |
| 2026-06-08 | CNY 18.38 | -2.18% | CNY 18.59 | CNY 19.17 | CNY 17.95 | 6.28M |
| 2026-06-05 | CNY 18.79 | -0.05% | CNY 18.71 | CNY 19.16 | CNY 18.30 | 5.02M |
| 2026-06-04 | CNY 18.80 | -2.24% | CNY 19.04 | CNY 19.54 | CNY 18.66 | 3.87M |
| 2026-06-03 | CNY 19.23 | -3.32% | CNY 19.54 | CNY 19.99 | CNY 18.88 | 4.92M |
| 2026-06-02 | CNY 19.89 | +0.81% | CNY 19.95 | CNY 19.95 | CNY 19.26 | 6.32M |
| 2026-06-01 | CNY 19.73 | +2.49% | CNY 18.98 | CNY 19.96 | CNY 18.98 | 6.58M |
| 2026-05-29 | CNY 19.25 | -5.17% | CNY 20.40 | CNY 21.15 | CNY 18.99 | 7.95M |
| 2026-05-28 | CNY 20.30 | +2.32% | CNY 19.75 | CNY 21.30 | CNY 19.48 | 9.65M |
| 2026-05-27 | CNY 19.84 | -6.46% | CNY 20.28 | CNY 20.77 | CNY 19.52 | 12.87M |
| 2026-05-26 | CNY 21.21 | -3.50% | CNY 21.58 | CNY 22.09 | CNY 20.95 | 7.02M |