Lao Feng Xiang Co., Ltd.

600612.SS · SHH

Market closed35.630.580000 (+1.65%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 20, 2026	35.63	35.63	35.63	35.63	35.63	6.67K
July 20, 2026	35.65	35.66	35.51	35.51	35.51	10.30K
July 20, 2026	35.68	35.68	35.64	35.64	35.64	9.80K
July 20, 2026	35.68	35.68	35.66	35.68	35.68	7.20K
July 20, 2026	35.67	35.68	35.65	35.65	35.65	8.30K
July 20, 2026	35.69	35.69	35.65	35.67	35.67	4.20K
July 20, 2026	35.66	35.69	35.66	35.67	35.67	13.50K
July 20, 2026	35.64	35.69	35.64	35.68	35.68	12.70K
July 20, 2026	35.68	35.68	35.63	35.64	35.64	7.00K
July 20, 2026	35.64	35.68	35.62	35.68	35.68	4.10K
July 20, 2026	35.66	35.69	35.64	35.64	35.64	6.40K
July 20, 2026	35.65	35.67	35.64	35.65	35.65	12.70K
July 20, 2026	35.66	35.68	35.65	35.66	35.66	7.50K
July 20, 2026	35.67	35.67	35.62	35.66	35.66	8.90K
July 20, 2026	35.63	35.67	35.62	35.67	35.67	17.20K
July 20, 2026	35.55	35.62	35.55	35.59	35.59	11.20K
July 20, 2026	35.56	35.57	35.55	35.55	35.55	8.00K
July 20, 2026	35.48	35.58	35.48	35.58	35.58	18.10K
July 20, 2026	35.39	35.50	35.37	35.44	35.44	9.10K
July 20, 2026	35.60	35.60	35.37	35.39	35.39	13.30K
July 20, 2026	35.43	35.51	35.40	35.51	35.51	7.00K
July 20, 2026	35.39	35.44	35.38	35.44	35.44	5.90K
July 20, 2026	35.36	35.44	35.36	35.40	35.40	13.90K
July 20, 2026	35.31	35.37	35.31	35.33	35.33	13.70K
July 20, 2026	35.41	35.41	35.26	35.30	35.30	15.40K
July 20, 2026	35.43	35.51	35.40	35.45	35.45	13.60K
July 20, 2026	35.40	35.45	35.40	35.42	35.42	17.10K
July 20, 2026	35.33	35.40	35.33	35.36	35.36	6.50K
July 20, 2026	35.32	35.48	35.29	35.35	35.35	4.90K
July 20, 2026	35.42	35.42	35.30	35.30	35.30	5.40K
July 20, 2026	35.42	35.42	35.37	35.39	35.39	28.60K
July 20, 2026	35.26	35.45	35.26	35.40	35.40	13.00K
July 20, 2026	35.16	35.26	35.16	35.26	35.26	14.40K
July 20, 2026	35.37	35.37	35.17	35.17	35.17	32.80K
July 20, 2026	35.39	35.41	35.37	35.37	35.37	5.00K
July 20, 2026	35.47	35.47	35.39	35.39	35.39	8.50K
July 20, 2026	35.54	35.54	35.49	35.51	35.51	5.50K
July 20, 2026	35.52	35.61	35.52	35.55	35.55	7.80K
July 20, 2026	35.49	35.57	35.49	35.51	35.51	12.80K
July 20, 2026	35.51	35.55	35.49	35.49	35.49	4.30K
July 20, 2026	35.47	35.50	35.47	35.50	35.50	2.70K
July 20, 2026	35.51	35.53	35.49	35.49	35.49	2.40K
July 20, 2026	35.46	35.47	35.41	35.46	35.46	3.80K
July 20, 2026	35.38	35.49	35.38	35.47	35.47	4.00K
July 20, 2026	35.37	35.43	35.37	35.38	35.38	6.40K
July 20, 2026	35.44	35.44	35.38	35.39	35.39	5.60K
July 20, 2026	35.49	35.49	35.43	35.44	35.44	1.70K
July 20, 2026	35.44	35.55	35.44	35.44	35.44	10.60K
July 20, 2026	35.54	35.54	35.46	35.46	35.46	5.00K
July 20, 2026	35.56	35.57	35.54	35.54	35.54	2.80K
July 20, 2026	35.61	35.61	35.55	35.55	35.55	7.90K
July 20, 2026	35.61	35.65	35.61	35.64	35.64	4.50K
July 20, 2026	35.61	35.61	35.55	35.59	35.59	18.60K
July 20, 2026	35.61	35.66	35.60	35.65	35.65	7.60K
July 20, 2026	35.58	35.61	35.58	35.60	35.60	7.80K
July 20, 2026	35.43	35.59	35.43	35.54	35.54	25.60K
July 20, 2026	35.36	35.40	35.35	35.40	35.40	7.50K
July 20, 2026	35.32	35.40	35.32	35.37	35.37	7.60K
July 20, 2026	35.27	35.37	35.27	35.37	35.37	3.00K
July 20, 2026	35.37	35.37	35.28	35.29	35.29	6.60K
July 20, 2026	35.34	35.35	35.29	35.35	35.35	14.50K
July 20, 2026	35.28	35.32	35.25	35.32	35.32	7.00K
July 20, 2026	35.36	35.36	35.28	35.28	35.28	12.30K
July 20, 2026	35.43	35.45	35.33	35.36	35.36	8.40K
July 20, 2026	35.47	35.48	35.43	35.48	35.48	2.00K
July 20, 2026	35.49	35.49	35.38	35.42	35.42	15.00K
July 20, 2026	35.55	35.57	35.51	35.51	35.51	6.90K
July 20, 2026	35.44	35.58	35.44	35.58	35.58	19.80K
July 20, 2026	35.40	35.44	35.40	35.43	35.43	8.40K
July 20, 2026	35.40	35.49	35.38	35.42	35.42	23.40K
July 20, 2026	35.20	35.38	35.20	35.38	35.38	10.70K
July 20, 2026	35.30	35.30	35.20	35.20	35.20	18.00K
July 20, 2026	35.33	35.35	35.30	35.30	35.30	9.30K
July 20, 2026	35.36	35.38	35.32	35.32	35.32	7.10K
July 20, 2026	35.40	35.44	35.35	35.36	35.36	22.70K
July 20, 2026	35.43	35.43	35.40	35.40	35.40	5.80K
July 20, 2026	35.41	35.49	35.37	35.49	35.49	24.50K
July 20, 2026	35.38	35.43	35.38	35.41	35.41	9.50K
July 20, 2026	35.42	35.42	35.38	35.38	35.38	2.80K
July 20, 2026	35.46	35.46	35.40	35.40	35.40	10.90K
July 20, 2026	35.54	35.55	35.46	35.47	35.47	9.30K
July 20, 2026	35.65	35.68	35.51	35.54	35.54	13.80K
July 20, 2026	35.70	35.70	35.64	35.64	35.64	6.00K
July 20, 2026	35.66	35.69	35.66	35.68	35.68	3.70K
July 20, 2026	35.66	35.70	35.65	35.67	35.67	6.30K
July 20, 2026	35.65	35.71	35.64	35.66	35.66	11.40K
July 20, 2026	35.64	35.69	35.64	35.68	35.68	6.10K
July 20, 2026	35.60	35.69	35.60	35.69	35.69	12.00K
July 20, 2026	35.60	35.60	35.56	35.60	35.60	3.10K
July 20, 2026	35.58	35.60	35.58	35.60	35.60	400.00
July 20, 2026	35.56	35.61	35.56	35.60	35.60	1.80K
July 20, 2026	35.58	35.58	35.58	35.58	35.58	600.00
July 20, 2026	35.56	35.58	35.56	35.58	35.58	1.80K
July 20, 2026	35.56	35.59	35.56	35.57	35.57	1.00K
July 20, 2026	35.55	35.58	35.55	35.58	35.58	3.50K
July 20, 2026	35.61	35.61	35.59	35.59	35.59	2.20K
July 20, 2026	35.61	35.61	35.59	35.59	35.59	900.00
July 20, 2026	35.62	35.64	35.62	35.63	35.63	1.90K
July 20, 2026	35.62	35.62	35.62	35.62	35.62	4.00K
July 20, 2026	35.61	35.65	35.61	35.62	35.62	1.70K
July 20, 2026	35.66	35.66	35.63	35.63	35.63	4.70K
July 20, 2026	35.67	35.67	35.65	35.65	35.65	2.60K
July 20, 2026	35.73	35.73	35.68	35.71	35.71	1.60K
July 20, 2026	35.70	35.74	35.65	35.73	35.73	6.00K
July 20, 2026	35.71	35.71	35.66	35.66	35.66	2.80K
July 20, 2026	35.77	35.77	35.73	35.73	35.73	2.50K
July 20, 2026	35.76	35.78	35.76	35.78	35.78	15.70K
July 20, 2026	35.71	35.74	35.69	35.74	35.74	8.40K
July 20, 2026	35.70	35.70	35.68	35.69	35.69	1.70K
July 20, 2026	35.71	35.71	35.71	35.71	35.71	800.00
July 20, 2026	35.73	35.73	35.71	35.71	35.71	8.00K
July 20, 2026	35.69	35.72	35.69	35.71	35.71	2.00K
July 20, 2026	35.68	35.73	35.65	35.73	35.73	15.30K
July 20, 2026	35.68	35.69	35.63	35.64	35.64	1.10K
July 20, 2026	35.59	35.67	35.59	35.63	35.63	1.90K
July 20, 2026	35.55	35.66	35.55	35.64	35.64	20.60K
July 20, 2026	35.56	35.58	35.54	35.56	35.56	6.60K
July 20, 2026	35.56	35.60	35.55	35.59	35.59	3.10K
July 20, 2026	35.61	35.61	35.56	35.56	35.56	8.40K
July 20, 2026	35.60	35.62	35.59	35.59	35.59	1.00K
July 20, 2026	35.62	35.63	35.61	35.63	35.63	3.90K
July 20, 2026	35.62	35.62	35.58	35.62	35.62	3.10K
July 20, 2026	35.59	35.64	35.59	35.62	35.62	1.90K
July 20, 2026	35.59	35.59	35.57	35.59	35.59	2.10K
July 20, 2026	35.61	35.65	35.61	35.61	35.61	1.50K
July 20, 2026	35.63	35.66	35.61	35.61	35.61	7.60K
July 20, 2026	35.63	35.63	35.61	35.62	35.62	4.20K
July 20, 2026	35.64	35.64	35.63	35.63	35.63	900.00
July 20, 2026	35.63	35.64	35.62	35.62	35.62	1.50K
July 20, 2026	35.62	35.63	35.62	35.63	35.63	800.00
July 20, 2026	35.61	35.63	35.61	35.63	35.63	1.30K
July 20, 2026	35.52	35.59	35.52	35.59	35.59	7.80K
July 20, 2026	35.54	35.55	35.52	35.52	35.52	1.10K
July 20, 2026	35.52	35.54	35.52	35.54	35.54	300.00
July 20, 2026	35.53	35.54	35.52	35.54	35.54	1.30K
July 20, 2026	35.62	35.62	35.53	35.53	35.53	2.30K
July 20, 2026	35.59	35.63	35.59	35.62	35.62	3.90K
July 20, 2026	35.58	35.63	35.58	35.62	35.62	1.60K
July 20, 2026	35.59	35.63	35.59	35.63	35.63	7.60K
July 20, 2026	35.56	35.59	35.51	35.59	35.59	5.20K
July 20, 2026	35.60	35.60	35.54	35.54	35.54	4.90K
July 20, 2026	35.59	35.59	35.54	35.56	35.56	5.90K
July 20, 2026	35.61	35.61	35.56	35.56	35.56	5.80K
July 20, 2026	35.58	35.64	35.58	35.64	35.64	5.00K
July 20, 2026	35.57	35.62	35.57	35.62	35.62	7.50K
July 20, 2026	35.58	35.58	35.53	35.56	35.56	4.60K
July 20, 2026	35.69	35.69	35.58	35.61	35.61	6.40K
July 20, 2026	35.69	35.69	35.63	35.68	35.68	2.40K
July 20, 2026	35.68	35.68	35.68	35.68	35.68	100.00
July 20, 2026	35.66	35.68	35.63	35.67	35.67	1.40K
July 20, 2026	35.63	35.65	35.60	35.65	35.65	6.80K
July 20, 2026	35.67	35.68	35.65	35.65	35.65	1.70K
July 20, 2026	35.68	35.69	35.66	35.66	35.66	2.20K
July 20, 2026	35.72	35.72	35.69	35.69	35.69	700.00
July 20, 2026	35.73	35.73	35.69	35.72	35.72	1.90K
July 20, 2026	35.75	35.75	35.72	35.72	35.72	1.50K
July 20, 2026	35.72	35.75	35.66	35.73	35.73	14.10K
July 20, 2026	35.70	35.74	35.69	35.72	35.72	9.20K
July 20, 2026	35.70	35.73	35.69	35.70	35.70	10.70K
July 20, 2026	35.70	35.70	35.68	35.70	35.70	7.70K
July 20, 2026	35.68	35.70	35.68	35.70	35.70	13.00K
July 20, 2026	35.64	35.68	35.63	35.68	35.68	2.30K
July 20, 2026	35.69	35.69	35.64	35.64	35.64	6.80K
July 20, 2026	35.67	35.68	35.66	35.68	35.68	3.60K
July 20, 2026	35.62	35.65	35.59	35.65	35.65	6.80K
July 20, 2026	35.60	35.61	35.55	35.61	35.61	13.50K
July 20, 2026	35.63	35.63	35.60	35.60	35.60	3.90K
July 20, 2026	35.61	35.67	35.61	35.63	35.63	4.90K
July 20, 2026	35.66	35.69	35.62	35.62	35.62	8.60K
July 20, 2026	35.70	35.70	35.67	35.69	35.69	9.00K
July 20, 2026	35.68	35.70	35.67	35.70	35.70	10.90K
July 20, 2026	35.64	35.68	35.63	35.66	35.66	8.80K
July 20, 2026	35.66	35.68	35.61	35.62	35.62	5.00K
July 20, 2026	35.62	35.68	35.59	35.68	35.68	2.90K
July 20, 2026	35.55	35.62	35.55	35.62	35.62	8.90K
July 20, 2026	35.53	35.61	35.53	35.59	35.59	5.70K
July 20, 2026	35.56	35.62	35.56	35.58	35.58	1.80K
July 20, 2026	35.59	35.61	35.55	35.55	35.55	12.00K
July 20, 2026	35.62	35.63	35.57	35.57	35.57	13.60K
July 20, 2026	35.62	35.63	35.61	35.63	35.63	6.10K
July 20, 2026	35.59	35.62	35.57	35.62	35.62	5.80K
July 20, 2026	35.57	35.61	35.52	35.61	35.61	13.70K
July 20, 2026	35.49	35.57	35.48	35.57	35.57	1.80K
July 20, 2026	35.47	35.51	35.45	35.45	35.45	11.50K
July 20, 2026	35.44	35.53	35.44	35.51	35.51	7.50K
July 20, 2026	35.49	35.49	35.44	35.46	35.46	2.70K
July 20, 2026	35.50	35.54	35.44	35.44	35.44	6.20K
July 20, 2026	35.51	35.51	35.42	35.50	35.50	7.70K
July 20, 2026	35.57	35.57	35.46	35.50	35.50	4.10K
July 20, 2026	35.60	35.60	35.55	35.55	35.55	4.90K
July 20, 2026	35.52	35.62	35.52	35.57	35.57	11.70K
July 20, 2026	35.54	35.54	35.52	35.52	35.52	3.70K
July 20, 2026	35.60	35.60	35.54	35.54	35.54	8.90K
July 20, 2026	35.60	35.60	35.55	35.59	35.59	4.50K
July 20, 2026	35.63	35.64	35.60	35.60	35.60	2.60K
July 20, 2026	35.62	35.65	35.57	35.63	35.63	6.10K
July 20, 2026	35.64	35.67	35.59	35.59	35.59	10.30K
July 20, 2026	35.54	35.65	35.50	35.63	35.63	7.70K
July 20, 2026	35.51	35.55	35.50	35.50	35.50	6.80K
July 20, 2026	35.44	35.50	35.43	35.46	35.46	3.80K
July 20, 2026	35.39	35.45	35.31	35.45	35.45	6.40K
July 20, 2026	35.34	35.39	35.32	35.32	35.32	6.80K
July 20, 2026	35.43	35.47	35.33	35.33	35.33	2.30K
July 20, 2026	35.52	35.52	35.42	35.42	35.42	6.50K
July 20, 2026	35.48	35.54	35.45	35.52	35.52	5.90K
July 20, 2026	35.53	35.57	35.45	35.45	35.45	10.70K
July 20, 2026	35.51	35.51	35.46	35.48	35.48	5.20K
July 20, 2026	35.49	35.51	35.43	35.48	35.48	4.40K
July 20, 2026	35.57	35.62	35.51	35.51	35.51	3.90K
July 20, 2026	35.67	35.67	35.52	35.59	35.59	11.30K
July 20, 2026	35.63	35.68	35.58	35.64	35.64	8.90K
July 20, 2026	35.60	35.67	35.60	35.66	35.66	11.40K
July 20, 2026	35.60	35.64	35.58	35.58	35.58	13.10K
July 20, 2026	35.59	35.60	35.51	35.59	35.59	8.60K
July 20, 2026	35.52	35.60	35.51	35.59	35.59	14.30K
July 20, 2026	35.55	35.58	35.51	35.56	35.56	9.40K
July 20, 2026	35.55	35.56	35.52	35.55	35.55	5.90K
July 20, 2026	35.47	35.59	35.47	35.54	35.54	2.70K
July 20, 2026	35.42	35.53	35.42	35.51	35.51	9.40K
July 20, 2026	35.53	35.59	35.47	35.47	35.47	2.90K
July 20, 2026	35.40	35.55	35.36	35.55	35.55	8.30K
July 20, 2026	35.33	35.45	35.33	35.44	35.44	7.20K
July 20, 2026	35.42	35.42	35.18	35.33	35.33	13.50K
July 20, 2026	35.33	35.49	35.33	35.43	35.43	2.80K
July 20, 2026	35.17	35.33	35.17	35.26	35.26	13.70K
July 20, 2026	35.13	35.18	35.13	35.17	35.17	8.40K
July 20, 2026	35.10	35.17	35.08	35.11	35.11	1.50K
July 20, 2026	35.15	35.17	35.11	35.12	35.12	2.70K
July 20, 2026	35.26	35.26	35.04	35.12	35.12	5.70K
July 20, 2026	35.37	35.47	35.22	35.26	35.26	3.70K
July 20, 2026	35.63	35.63	35.42	35.43	35.43	3.60K
July 20, 2026	35.72	35.74	35.63	35.65	35.65	2.70K
July 20, 2026	35.74	35.79	35.56	35.75	35.75	3.60K
July 20, 2026	35.80	35.80	35.66	35.79	35.79	2.90K
July 20, 2026	35.75	35.80	35.68	35.76	35.76	2.70K
July 20, 2026	35.50	35.76	35.50	35.76	35.76	3.60K
July 20, 2026	35.07	35.61	35.07	35.61	35.61	4.70K