Xinfengming Group Co Ltd Class A 603225
SSE · China · Process Industries
CNY 16.72+0.07 (+0.42%)
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 16.72 | +0.42% | CNY 16.73 | CNY 16.87 | CNY 16.51 | 7.32M |
| 2026-09-29 | CNY 16.65 | -2.69% | CNY 17.19 | CNY 17.21 | CNY 16.01 | 19.81M |
| 2026-09-28 | CNY 17.11 | +0.23% | CNY 17.02 | CNY 17.48 | CNY 16.96 | 12.13M |
| 2026-09-24 | CNY 17.07 | -3.23% | CNY 17.79 | CNY 17.79 | CNY 17.04 |
| 10.20M |
| 2026-09-23 | CNY 17.64 | -0.62% | CNY 17.70 | CNY 17.86 | CNY 17.49 | 5.92M |
| 2026-09-22 | CNY 17.75 | +0.11% | CNY 17.87 | CNY 17.89 | CNY 17.58 | 12.42M |
| 2026-09-21 | CNY 17.73 | +4.42% | CNY 17.00 | CNY 17.85 | CNY 16.92 | 20.80M |
| 2026-09-18 | CNY 16.98 | +2.29% | CNY 16.73 | CNY 17.15 | CNY 16.60 | 13.48M |
| 2026-09-17 | CNY 16.60 | -0.84% | CNY 16.70 | CNY 16.87 | CNY 16.40 | 12.97M |
| 2026-09-16 | CNY 16.74 | +0.90% | CNY 16.69 | CNY 16.85 | CNY 16.46 | 15.09M |
| 2026-09-15 | CNY 16.59 | -0.66% | CNY 16.72 | CNY 16.88 | CNY 16.50 | 11.65M |
| 2026-09-14 | CNY 16.70 | -1.36% | CNY 16.93 | CNY 17.12 | CNY 16.48 | 24.14M |
| 2026-09-11 | CNY 16.93 | -7.23% | CNY 18.09 | CNY 18.20 | CNY 16.83 | 26.90M |
| 2026-09-10 | CNY 18.25 | -2.41% | CNY 18.60 | CNY 18.75 | CNY 18.14 | 11.00M |
| 2026-09-09 | CNY 18.70 | -0.69% | CNY 18.80 | CNY 18.84 | CNY 18.36 | 9.14M |
| 2026-09-08 | CNY 18.83 | +0.11% | CNY 18.84 | CNY 18.93 | CNY 18.53 | 16.31M |
| 2026-09-07 | CNY 18.81 | -5.67% | CNY 19.88 | CNY 20.07 | CNY 18.70 | 20.23M |
| 2026-09-04 | CNY 19.94 | -1.14% | CNY 20.31 | CNY 20.50 | CNY 19.81 | 12.55M |
| 2026-09-03 | CNY 20.17 | +1.05% | CNY 19.96 | CNY 20.52 | CNY 19.82 | 14.67M |
| 2026-09-02 | CNY 19.96 | -2.68% | CNY 20.55 | CNY 20.55 | CNY 19.52 | 15.16M |
| 2026-09-01 | CNY 20.51 | -2.47% | CNY 21.20 | CNY 21.35 | CNY 20.37 | 18.10M |
| 2026-08-31 | CNY 21.03 | +1.15% | CNY 20.98 | CNY 21.20 | CNY 20.24 | 17.98M |
| 2026-08-28 | CNY 20.79 | +1.81% | CNY 20.54 | CNY 21.09 | CNY 19.92 | 23.15M |
| 2026-08-27 | CNY 20.42 | +8.62% | CNY 18.72 | CNY 20.68 | CNY 18.68 | 27.95M |
| 2026-08-26 | CNY 18.80 | -1.00% | CNY 18.82 | CNY 19.15 | CNY 18.51 | 12.40M |
| 2026-08-25 | CNY 18.99 | -3.60% | CNY 19.71 | CNY 19.83 | CNY 18.70 | 18.77M |
| 2026-08-24 | CNY 19.70 | +3.58% | CNY 19.13 | CNY 20.19 | CNY 18.89 | 23.81M |
| 2026-08-21 | CNY 19.02 | +0.26% | CNY 18.75 | CNY 19.20 | CNY 18.36 | 19.21M |
| 2026-08-20 | CNY 18.97 | -0.16% | CNY 18.94 | CNY 19.58 | CNY 18.87 | 12.02M |
| 2026-08-19 | CNY 19.00 | -0.58% | CNY 19.11 | CNY 19.49 | CNY 18.85 | 13.62M |
| 2026-08-18 | CNY 19.11 | +0.58% | CNY 19.05 | CNY 19.24 | CNY 18.73 | 10.65M |
| 2026-08-17 | CNY 19.00 | +1.12% | CNY 18.76 | CNY 19.13 | CNY 18.60 | 13.16M |
| 2026-08-14 | CNY 18.79 | -0.48% | CNY 18.81 | CNY 19.20 | CNY 18.64 | 10.14M |
| 2026-08-13 | CNY 18.88 | 0.00% | CNY 18.84 | CNY 19.17 | CNY 18.58 | 9.63M |
| 2026-08-12 | CNY 18.88 | -1.20% | CNY 19.11 | CNY 19.50 | CNY 18.78 | 10.69M |
| 2026-08-11 | CNY 19.11 | -4.11% | CNY 19.90 | CNY 20.13 | CNY 19.09 | 15.07M |
| 2026-08-10 | CNY 19.93 | +2.31% | CNY 19.41 | CNY 20.34 | CNY 19.15 | 13.64M |
| 2026-08-07 | CNY 19.48 | -1.07% | CNY 19.64 | CNY 20.17 | CNY 19.35 | 16.81M |
| 2026-08-06 | CNY 19.69 | +2.29% | CNY 19.25 | CNY 19.81 | CNY 19.11 | 15.04M |
| 2026-08-05 | CNY 19.25 | +1.96% | CNY 18.86 | CNY 19.48 | CNY 18.58 | 15.13M |
| 2026-08-04 | CNY 18.88 | -4.31% | CNY 19.52 | CNY 19.67 | CNY 18.83 | 16.57M |
| 2026-08-03 | CNY 19.73 | +0.97% | CNY 19.46 | CNY 20.75 | CNY 19.03 | 18.56M |
| 2026-07-31 | CNY 19.54 | +0.98% | CNY 19.08 | CNY 19.91 | CNY 19.01 | 11.84M |
| 2026-07-30 | CNY 19.35 | -1.38% | CNY 19.66 | CNY 19.85 | CNY 19.06 | 12.47M |
| 2026-07-29 | CNY 19.62 | +3.75% | CNY 18.87 | CNY 20.22 | CNY 18.57 | 21.29M |
| 2026-07-28 | CNY 18.91 | +2.11% | CNY 18.57 | CNY 18.99 | CNY 18.10 | 18.01M |
| 2026-07-27 | CNY 18.52 | +4.63% | CNY 17.65 | CNY 18.59 | CNY 17.61 | 11.73M |
| 2026-07-24 | CNY 17.70 | -5.75% | CNY 18.61 | CNY 18.78 | CNY 17.70 | 11.47M |
| 2026-07-23 | CNY 18.78 | +0.48% | CNY 18.50 | CNY 18.90 | CNY 18.11 | 15.81M |
| 2026-07-22 | CNY 18.69 | +2.24% | CNY 18.20 | CNY 18.96 | CNY 18.01 | 21.85M |
| 2026-07-21 | CNY 18.28 | -0.60% | CNY 18.40 | CNY 19.10 | CNY 18.01 | 27.68M |
| 2026-07-20 | CNY 18.39 | +2.79% | CNY 17.95 | CNY 18.83 | CNY 17.41 | 22.51M |
| 2026-07-17 | CNY 17.89 | +1.30% | CNY 17.66 | CNY 18.29 | CNY 17.27 | 14.67M |
| 2026-07-16 | CNY 17.66 | -1.73% | CNY 17.97 | CNY 18.35 | CNY 17.49 | 13.33M |
| 2026-07-15 | CNY 17.97 | +3.16% | CNY 17.31 | CNY 18.47 | CNY 17.22 | 21.59M |
| 2026-07-14 | CNY 17.42 | +1.81% | CNY 16.91 | CNY 18.02 | CNY 16.83 | 23.83M |
| 2026-07-13 | CNY 17.11 | -2.78% | CNY 17.40 | CNY 17.80 | CNY 16.91 | 20.09M |
| 2026-07-10 | CNY 17.60 | -1.95% | CNY 17.88 | CNY 18.19 | CNY 17.60 | 18.70M |
| 2026-07-09 | CNY 17.95 | -2.13% | CNY 18.24 | CNY 18.52 | CNY 17.25 | 22.94M |
| 2026-07-08 | CNY 18.34 | -3.88% | CNY 18.99 | CNY 19.35 | CNY 18.30 | 25.67M |
| 2026-07-07 | CNY 19.08 | -5.96% | CNY 19.43 | CNY 20.48 | CNY 18.82 | 35.73M |
| 2026-07-06 | CNY 20.29 | +2.47% | CNY 19.84 | CNY 20.96 | CNY 19.49 | 30.37M |
| 2026-07-03 | CNY 19.80 | -8.55% | CNY 21.45 | CNY 22.13 | CNY 19.49 | 44.10M |
| 2026-07-02 | CNY 21.65 | +1.74% | CNY 21.00 | CNY 21.73 | CNY 20.50 | 34.91M |
| 2026-07-01 | CNY 21.28 | +8.30% | CNY 19.99 | CNY 21.35 | CNY 19.44 | 31.41M |
| 2026-06-30 | CNY 19.65 | -4.47% | CNY 20.49 | CNY 20.49 | CNY 19.35 | 22.42M |
| 2026-06-29 | CNY 20.57 | -3.02% | CNY 21.18 | CNY 21.19 | CNY 20.11 | 22.57M |
| 2026-06-26 | CNY 21.21 | -4.16% | CNY 22.13 | CNY 22.45 | CNY 20.95 | 23.67M |
| 2026-06-25 | CNY 22.13 | +1.98% | CNY 21.50 | CNY 22.29 | CNY 21.05 | 28.34M |
| 2026-06-24 | CNY 21.70 | +2.99% | CNY 20.98 | CNY 22.39 | CNY 20.59 | 30.40M |
| 2026-06-23 | CNY 21.07 | -3.04% | CNY 21.12 | CNY 22.22 | CNY 21.00 | 24.71M |
| 2026-06-22 | CNY 21.73 | +8.60% | CNY 19.82 | CNY 21.91 | CNY 19.54 | 35.02M |
| 2026-06-18 | CNY 20.01 | -2.86% | CNY 20.40 | CNY 20.81 | CNY 19.62 | 40.55M |
| 2026-06-17 | CNY 20.60 | -5.29% | CNY 21.20 | CNY 21.99 | CNY 20.50 | 50.90M |
| 2026-06-16 | CNY 21.75 | +1.87% | CNY 20.91 | CNY 22.98 | CNY 20.51 | 58.95M |
| 2026-06-15 | CNY 21.35 | +5.90% | CNY 20.76 | CNY 22.18 | CNY 20.57 | 58.58M |
| 2026-06-12 | CNY 20.16 | +9.98% | CNY 18.84 | CNY 20.16 | CNY 18.40 | 27.42M |
| 2026-06-11 | CNY 18.33 | -5.76% | CNY 19.17 | CNY 19.63 | CNY 17.90 | 33.81M |
| 2026-06-10 | CNY 19.45 | -0.26% | CNY 18.97 | CNY 19.89 | CNY 18.08 | 39.84M |
| 2026-06-09 | CNY 19.50 | +2.09% | CNY 19.26 | CNY 19.75 | CNY 18.65 | 26.34M |
| 2026-06-08 | CNY 19.10 | -6.05% | CNY 19.61 | CNY 20.25 | CNY 19.05 | 27.01M |
| 2026-06-05 | CNY 20.33 | +4.20% | CNY 19.48 | CNY 21.12 | CNY 19.23 | 28.12M |
| 2026-06-04 | CNY 19.51 | -0.10% | CNY 19.38 | CNY 19.69 | CNY 18.60 | 26.30M |
| 2026-06-03 | CNY 19.53 | +5.06% | CNY 18.80 | CNY 19.71 | CNY 18.11 | 36.70M |
| 2026-06-02 | CNY 18.59 | +3.28% | CNY 18.05 | CNY 18.84 | CNY 17.59 | 32.70M |
| 2026-06-01 | CNY 18.00 | +6.01% | CNY 16.98 | CNY 18.68 | CNY 16.30 | 46.41M |
| 2026-05-29 | CNY 16.98 | -2.53% | CNY 17.36 | CNY 17.64 | CNY 16.64 | 21.72M |
| 2026-05-28 | CNY 17.42 | -0.97% | CNY 17.56 | CNY 18.07 | CNY 17.27 | 19.99M |
| 2026-05-27 | CNY 17.59 | +0.29% | CNY 17.47 | CNY 17.78 | CNY 16.91 | 19.22M |
| 2026-05-26 | CNY 17.54 | +6.30% | CNY 16.49 | CNY 17.66 | CNY 16.32 | 21.03M |