Advertisement
U.S. Markets open in 3 hrs 59 mins
S&P Futures
5,863.00 +14.00 (+0.24%) Dow Futures
42,690.00 +85.00 (+0.20%) Nasdaq Futures
20,438.25 +58.00 (+0.28%) Russell 2000 Futures
2,242.20 +11.20 (+0.50%) Crude Oil
70.52 +0.33 (+0.47%) Gold
2,732.40 -16.50 (-0.60%)
Lao Feng Xiang Co., Ltd. (600612.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 56.58 | 57.33 | 55.84 | 56.03 | 56.03 | 1,782,917 |
| Oct 24, 2024 | 56.58 | 56.93 | 55.71 | 56.38 | 56.38 | 1,321,949 |
| Oct 23, 2024 | 56.06 | 57.06 | 55.95 | 56.53 | 56.53 | 1,859,830 |
| Oct 22, 2024 | 55.97 | 56.97 | 55.00 | 56.49 | 56.49 | 2,401,732 |
| Oct 21, 2024 | 56.30 | 56.49 | 54.56 | 55.66 | 55.66 | 2,912,101 |
| Oct 18, 2024 | 55.00 | 57.13 | 54.34 | 56.01 | 56.01 | 2,906,120 |
| Oct 17, 2024 | 57.17 | 57.38 | 54.87 | 54.98 | 54.98 | 2,676,000 |
| Oct 16, 2024 | 55.12 | 57.44 | 54.78 | 57.17 | 57.17 | 2,482,818 |
| Oct 15, 2024 | 56.88 | 57.04 | 55.31 | 55.38 | 55.38 | 2,708,862 |
| Oct 14, 2024 | 57.60 | 57.99 | 56.25 | 57.38 | 57.38 | 2,639,147 |
| Oct 11, 2024 | 58.89 | 60.19 | 57.22 | 57.48 | 57.48 | 2,898,100 |
| Oct 10, 2024 | 58.35 | 60.47 | 58.28 | 58.85 | 58.85 | 3,511,171 |
| Oct 09, 2024 | 61.88 | 62.07 | 57.56 | 58.29 | 58.29 | 3,930,507 |
| Oct 08, 2024 | 69.01 | 69.05 | 60.36 | 62.18 | 62.18 | 6,519,047 |
| Sep 30, 2024 | 59.42 | 63.66 | 58.58 | 62.86 | 62.86 | 5,101,365 |
| Sep 27, 2024 | 55.93 | 58.58 | 55.66 | 57.97 | 57.97 | 2,855,658 |
| Sep 26, 2024 | 53.50 | 56.50 | 52.53 | 55.92 | 55.92 | 5,380,587 |
| Sep 25, 2024 | 54.79 | 54.98 | 53.61 | 53.66 | 53.66 | 5,432,920 |
| Sep 24, 2024 | 52.32 | 54.55 | 51.22 | 54.35 | 54.35 | 3,031,675 |
| Sep 23, 2024 | 53.17 | 54.30 | 52.23 | 52.32 | 52.32 | 2,209,917 |
| Sep 20, 2024 | 52.89 | 53.50 | 52.03 | 53.37 | 53.37 | 1,994,991 |
| Sep 19, 2024 | 52.80 | 54.28 | 51.43 | 53.02 | 53.02 | 2,989,266 |
| Sep 18, 2024 | 50.61 | 53.44 | 49.93 | 52.90 | 52.90 | 2,809,684 |
| Sep 13, 2024 | 50.15 | 51.47 | 49.66 | 50.24 | 50.24 | 2,632,216 |
| Sep 12, 2024 | 49.88 | 50.21 | 49.35 | 49.48 | 49.48 | 763,766 |
| Sep 11, 2024 | 49.74 | 50.13 | 49.39 | 49.83 | 49.83 | 560,865 |
| Sep 10, 2024 | 50.51 | 50.56 | 49.20 | 49.74 | 49.74 | 796,395 |
| Sep 09, 2024 | 50.90 | 51.48 | 50.01 | 50.30 | 50.30 | 961,767 |
| Sep 06, 2024 | 52.36 | 52.36 | 51.20 | 51.29 | 51.29 | 860,742 |
| Sep 05, 2024 | 50.59 | 52.42 | 50.59 | 52.33 | 52.33 | 1,492,300 |
| Sep 04, 2024 | 50.30 | 51.88 | 50.05 | 50.99 | 50.99 | 1,453,000 |
| Sep 03, 2024 | 49.47 | 51.00 | 49.47 | 50.54 | 50.54 | 1,868,380 |
| Sep 02, 2024 | 51.34 | 52.25 | 49.47 | 49.47 | 49.47 | 3,900,756 |
| Aug 30, 2024 | 50.99 | 52.98 | 48.72 | 51.95 | 51.95 | 4,004,534 |
| Aug 29, 2024 | 48.75 | 49.67 | 48.16 | 49.33 | 49.33 | 1,592,758 |
| Aug 28, 2024 | 47.70 | 48.99 | 47.46 | 48.90 | 48.90 | 1,707,310 |
| Aug 27, 2024 | 47.70 | 48.23 | 47.28 | 47.65 | 47.65 | 927,300 |
| Aug 26, 2024 | 47.34 | 47.87 | 46.81 | 47.87 | 47.87 | 1,096,300 |
| Aug 23, 2024 | 47.11 | 47.85 | 47.03 | 47.26 | 47.26 | 897,411 |
| Aug 22, 2024 | 47.75 | 47.75 | 46.96 | 47.37 | 47.37 | 1,299,336 |
| Aug 21, 2024 | 46.96 | 47.88 | 46.90 | 47.64 | 47.64 | 2,061,190 |
| Aug 20, 2024 | 48.43 | 48.69 | 46.71 | 47.10 | 47.10 | 2,130,944 |
| Aug 19, 2024 | 48.40 | 49.61 | 48.29 | 48.43 | 48.43 | 1,691,703 |
| Aug 16, 2024 | 48.60 | 48.75 | 48.05 | 48.11 | 48.11 | 1,132,083 |
| Aug 15, 2024 | 48.83 | 49.25 | 48.18 | 48.84 | 48.84 | 1,465,217 |
| Aug 14, 2024 | 50.20 | 50.30 | 48.97 | 49.03 | 49.03 | 1,252,200 |
| Aug 13, 2024 | 50.69 | 50.99 | 49.95 | 50.35 | 50.35 | 825,300 |
| Aug 12, 2024 | 50.43 | 50.79 | 50.02 | 50.35 | 50.35 | 938,857 |
| Aug 09, 2024 | 51.58 | 52.38 | 50.68 | 50.71 | 50.71 | 1,067,600 |
| Aug 08, 2024 | 50.10 | 51.58 | 50.00 | 51.38 | 51.38 | 1,925,901 |
| Aug 07, 2024 | 49.78 | 50.77 | 48.85 | 50.38 | 50.38 | 2,374,997 |
| Aug 06, 2024 | 49.88 | 50.57 | 49.20 | 49.84 | 49.84 | 1,733,197 |
| Aug 05, 2024 | 50.95 | 51.46 | 49.70 | 49.75 | 49.75 | 1,942,700 |
| Aug 02, 2024 | 50.20 | 50.45 | 49.73 | 50.12 | 50.12 | 1,618,000 |
| Aug 01, 2024 | 52.50 | 52.75 | 50.40 | 50.53 | 50.53 | 2,156,400 |
| Jul 31, 2024 | 50.74 | 52.56 | 50.38 | 52.40 | 52.40 | 1,875,883 |
| Jul 30, 2024 | 51.44 | 51.67 | 50.50 | 50.78 | 50.78 | 1,390,935 |
| Jul 29, 2024 | 52.82 | 53.41 | 51.63 | 51.67 | 51.67 | 982,820 |
| Jul 26, 2024 | 52.12 | 52.92 | 51.92 | 52.65 | 52.65 | 1,162,165 |
| Jul 25, 2024 | 51.95 | 52.85 | 51.42 | 52.12 | 52.12 | 1,359,581 |
| Jul 24, 2024 | 52.60 | 52.95 | 51.93 | 51.99 | 51.99 | 1,608,422 |
| Jul 23, 2024 | 54.93 | 54.93 | 52.80 | 52.87 | 52.87 | 1,996,288 |
| Jul 22, 2024 | 54.80 | 55.20 | 54.00 | 55.00 | 55.00 | 1,012,700 |
| Jul 19, 2024 | 55.40 | 55.40 | 54.44 | 55.01 | 55.01 | 1,613,116 |
| Jul 18, 2024 | 54.08 | 56.13 | 53.67 | 55.72 | 55.72 | 2,387,348 |
| Jul 17, 2024 | 55.10 | 55.98 | 54.38 | 54.52 | 54.52 | 2,164,000 |
| Jul 16, 2024 | 55.52 | 55.71 | 53.89 | 54.11 | 54.11 | 2,427,065 |
| Jul 15, 2024 | 54.44 | 55.83 | 54.00 | 55.47 | 55.47 | 2,168,300 |
| Jul 12, 2024 | 54.90 | 55.38 | 53.31 | 54.75 | 54.75 | 2,803,299 |
| Jul 11, 2024 | 55.90 | 56.25 | 54.43 | 54.99 | 54.99 | 1,922,344 |
| Jul 10, 2024 | 56.68 | 56.75 | 55.50 | 55.62 | 55.62 | 1,739,200 |
| Jul 09, 2024 | 58.21 | 58.21 | 55.85 | 56.65 | 56.65 | 2,392,904 |
| Jul 08, 2024 | 60.18 | 61.15 | 59.90 | 59.93 | 59.93 | 2,023,091 |
| Jul 05, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| Jul 04, 2024 | 59.64 | 60.54 | 59.16 | 59.62 | 59.62 | 1,765,100 |
| Jul 03, 2024 | 59.00 | 61.04 | 58.72 | 59.48 | 59.48 | 1,902,780 |
| Jul 02, 2024 | 60.95 | 60.95 | 59.07 | 59.55 | 59.55 | 2,238,003 |
| Jul 01, 2024 | 58.01 | 61.25 | 58.00 | 60.95 | 60.95 | 2,627,300 |
| Jun 28, 2024 | 58.98 | 59.46 | 58.11 | 58.19 | 58.19 | 1,445,800 |
| Jun 27, 2024 | 59.80 | 59.99 | 58.63 | 59.29 | 59.29 | 1,923,601 |
| Jun 26, 2024 | 58.83 | 60.23 | 58.80 | 60.00 | 60.00 | 2,089,172 |
| Jun 25, 2024 | 58.90 | 59.80 | 58.21 | 59.04 | 59.04 | 1,849,690 |
| Jun 24, 2024 | 59.46 | 59.65 | 58.47 | 58.58 | 58.58 | 1,809,156 |
| Jun 21, 2024 | 58.94 | 60.51 | 58.69 | 59.90 | 59.90 | 3,041,221 |
| Jun 20, 2024 | 60.30 | 60.70 | 58.74 | 58.94 | 58.94 | 2,590,640 |
| Jun 19, 2024 | 61.78 | 61.91 | 60.07 | 60.14 | 60.14 | 3,279,682 |
| Jun 18, 2024 | 62.98 | 63.38 | 61.62 | 61.80 | 61.80 | 4,882,753 |
| Jun 17, 2024 | 68.06 | 68.06 | 63.15 | 63.39 | 63.39 | 6,125,379 |
| Jun 14, 2024 | 70.17 | 71.00 | 67.70 | 68.53 | 68.53 | 4,951,071 |
| Jun 13, 2024 | 71.15 | 71.35 | 69.62 | 69.98 | 69.98 | 1,765,700 |
| Jun 12, 2024 | 71.43 | 71.43 | 70.16 | 71.08 | 71.08 | 2,106,262 |
| Jun 11, 2024 | 71.98 | 72.45 | 71.06 | 71.23 | 71.23 | 1,579,912 |
| Jun 07, 2024 | 72.52 | 73.49 | 71.80 | 72.73 | 72.73 | 2,033,007 |
| Jun 06, 2024 | 73.35 | 73.36 | 71.92 | 72.15 | 72.15 | 2,327,172 |
| Jun 05, 2024 | 74.81 | 74.81 | 72.35 | 72.50 | 72.50 | 2,679,444 |
| Jun 04, 2024 | 74.06 | 75.08 | 73.88 | 74.84 | 74.84 | 1,372,999 |
| Jun 03, 2024 | 75.50 | 75.90 | 73.30 | 74.09 | 74.09 | 2,731,139 |
| May 31, 2024 | 75.25 | 76.18 | 74.80 | 75.21 | 75.21 | 934,087 |
| May 30, 2024 | 75.11 | 75.69 | 74.65 | 75.20 | 75.20 | 1,018,200 |
| May 29, 2024 | 74.89 | 76.10 | 74.83 | 75.70 | 75.70 | 808,632 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.