Shanghai - Delayed Quote CNY

Lao Feng Xiang Co., Ltd. (600612.SS)

Compare
56.03 -0.35 (-0.62%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 56.29 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 9, 2024 61.88 62.07 57.56 58.29 58.29 3,930,507
Oct 8, 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 9, 2024 50.90 51.48 50.01 50.30 50.30 961,767
Sep 6, 2024 52.36 52.36 51.20 51.29 51.29 860,742
Sep 5, 2024 50.59 52.42 50.59 52.33 52.33 1,492,300
Sep 4, 2024 50.30 51.88 50.05 50.99 50.99 1,453,000
Sep 3, 2024 49.47 51.00 49.47 50.54 50.54 1,868,380
Sep 2, 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 9, 2024 51.58 52.38 50.68 50.71 50.71 1,067,600
Aug 8, 2024 50.10 51.58 50.00 51.38 51.38 1,925,901
Aug 7, 2024 49.78 50.77 48.85 50.38 50.38 2,374,997
Aug 6, 2024 49.88 50.57 49.20 49.84 49.84 1,733,197
Aug 5, 2024 50.95 51.46 49.70 49.75 49.75 1,942,700
Aug 2, 2024 50.20 50.45 49.73 50.12 50.12 1,618,000
Aug 1, 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 9, 2024 1.95 Dividend
Jul 9, 2024 58.21 58.21 55.85 56.65 56.65 2,392,904
Jul 8, 2024 60.18 61.15 59.90 59.93 57.98 2,023,091
Jul 5, 2024 59.62 59.62 59.62 59.62 57.68 -
Jul 4, 2024 59.64 60.54 59.16 59.62 57.68 1,765,100
Jul 3, 2024 59.00 61.04 58.72 59.48 57.54 1,902,780
Jul 2, 2024 60.95 60.95 59.07 59.55 57.61 2,238,003
Jul 1, 2024 58.01 61.25 58.00 60.95 58.97 2,627,300
Jun 28, 2024 58.98 59.46 58.11 58.19 56.30 1,445,800
Jun 27, 2024 59.80 59.99 58.63 59.29 57.36 1,923,601
Jun 26, 2024 58.83 60.23 58.80 60.00 58.05 2,089,172
Jun 25, 2024 58.90 59.80 58.21 59.04 57.12 1,849,690
Jun 24, 2024 59.46 59.65 58.47 58.58 56.67 1,809,156
Jun 21, 2024 58.94 60.51 58.69 59.90 57.95 3,041,221
Jun 20, 2024 60.30 60.70 58.74 58.94 57.02 2,590,640
Jun 19, 2024 61.78 61.91 60.07 60.14 58.18 3,279,682
Jun 18, 2024 62.98 63.38 61.62 61.80 59.79 4,882,753
Jun 17, 2024 68.06 68.06 63.15 63.39 61.33 6,125,379
Jun 14, 2024 70.17 71.00 67.70 68.53 66.30 4,951,071
Jun 13, 2024 71.15 71.35 69.62 69.98 67.70 1,765,700
Jun 12, 2024 71.43 71.43 70.16 71.08 68.77 2,106,262
Jun 11, 2024 71.98 72.45 71.06 71.23 68.91 1,579,912
Jun 7, 2024 72.52 73.49 71.80 72.73 70.36 2,033,007
Jun 6, 2024 73.35 73.36 71.92 72.15 69.80 2,327,172
Jun 5, 2024 74.81 74.81 72.35 72.50 70.14 2,679,444
Jun 4, 2024 74.06 75.08 73.88 74.84 72.40 1,372,999
Jun 3, 2024 75.50 75.90 73.30 74.09 71.68 2,731,139
May 31, 2024 75.25 76.18 74.80 75.21 72.76 934,087
May 30, 2024 75.11 75.69 74.65 75.20 72.75 1,018,200
May 29, 2024 74.89 76.10 74.83 75.70 73.24 808,632
May 28, 2024 75.08 75.95 74.77 75.21 72.76 789,092
May 27, 2024 75.00 76.31 74.50 75.30 72.85 1,079,400
May 24, 2024 74.52 75.74 74.50 75.03 72.59 888,900
May 23, 2024 75.69 75.74 74.80 75.16 72.71 1,208,200
May 22, 2024 76.26 77.16 75.95 76.24 73.76 814,000
May 21, 2024 76.81 76.81 75.00 76.39 73.90 1,896,070
May 20, 2024 78.26 78.50 75.58 77.21 74.70 2,629,223
May 17, 2024 76.26 76.60 75.57 76.28 73.80 1,257,925
May 16, 2024 78.99 79.39 76.36 76.50 74.01 1,626,404
May 15, 2024 78.50 79.99 77.76 78.50 75.95 1,208,242
May 14, 2024 79.41 80.49 78.27 78.40 75.85 1,459,257
May 13, 2024 78.06 80.50 77.35 79.91 77.31 2,268,519
May 10, 2024 78.30 79.80 77.01 78.70 76.14 2,127,253
May 9, 2024 76.93 78.00 76.20 77.85 75.32 1,554,659
May 8, 2024 75.47 77.16 75.00 77.03 74.52 2,340,316
May 7, 2024 75.27 76.30 74.52 75.66 73.20 1,998,864
May 6, 2024 77.30 77.30 73.75 75.81 73.34 3,729,891
Apr 30, 2024 77.10 78.64 76.50 77.23 74.72 1,784,411
Apr 29, 2024 76.89 77.72 75.60 77.46 74.94 2,198,338
Apr 26, 2024 77.87 79.23 76.13 76.89 74.39 2,720,943
Apr 25, 2024 78.77 79.28 77.56 77.89 75.36 1,164,300
Apr 24, 2024 79.02 79.49 77.79 78.65 76.09 1,675,300
Apr 23, 2024 78.11 80.30 77.00 79.64 77.05 2,176,168
Apr 22, 2024 83.55 83.99 80.10 80.40 77.78 1,770,917
Apr 19, 2024 81.97 86.00 81.61 83.55 80.83 1,893,419
Apr 18, 2024 80.30 82.68 79.80 82.08 79.41 1,685,280
Apr 17, 2024 82.45 82.80 78.45 80.80 78.17 2,714,769
Apr 16, 2024 83.80 84.60 82.03 82.05 79.38 2,004,388
Apr 15, 2024 81.62 84.32 78.00 83.60 80.88 1,854,472
Apr 12, 2024 83.79 84.77 82.28 83.88 81.15 2,497,429
Apr 11, 2024 82.50 85.58 82.10 82.56 79.87 1,892,868
Apr 10, 2024 82.50 84.80 82.50 83.38 80.67 1,864,133
Apr 9, 2024 83.73 84.48 81.94 82.85 80.15 1,794,780
Apr 8, 2024 86.19 89.49 82.00 83.76 81.03 4,451,560
Apr 3, 2024 84.15 87.77 83.39 86.19 83.39 3,216,657
Apr 2, 2024 83.26 84.10 82.03 82.74 80.05 1,717,232
Apr 1, 2024 85.15 85.79 81.25 83.96 81.23 3,164,999
Mar 29, 2024 78.70 85.56 78.50 85.52 82.74 2,192,097
Mar 28, 2024 77.03 78.80 76.28 77.78 75.25 1,069,100
Mar 27, 2024 76.38 78.80 75.50 77.61 75.08 2,377,800
Mar 26, 2024 74.88 77.01 73.91 76.05 73.58 1,908,537
Mar 25, 2024 73.50 75.69 73.40 74.68 72.25 1,394,997
Mar 22, 2024 73.61 75.00 72.38 73.95 71.54 1,334,065
Mar 21, 2024 74.00 76.32 74.00 74.32 71.90 2,165,571
Mar 20, 2024 73.97 74.39 72.70 73.05 70.67 1,154,722
Mar 19, 2024 75.58 75.76 73.80 73.97 71.56 1,113,300
Mar 18, 2024 77.19 77.80 75.00 75.82 73.35 2,467,894
Mar 15, 2024 75.53 77.30 75.18 77.30 74.78 1,296,943
Mar 14, 2024 75.40 76.52 74.80 75.75 73.29 1,453,827
Mar 13, 2024 75.01 75.65 74.12 74.67 72.24 1,440,269
Mar 12, 2024 75.28 76.14 74.06 75.15 72.70 1,646,200
Mar 11, 2024 77.11 77.63 75.19 76.25 73.77 1,686,773
Mar 8, 2024 77.51 78.86 75.75 77.19 74.68 2,151,281
Mar 7, 2024 74.00 78.87 74.00 77.50 74.98 2,846,229
Mar 6, 2024 71.54 77.00 71.54 74.00 71.59 3,135,254
Mar 5, 2024 73.00 73.31 69.91 71.53 69.20 4,217,550
Mar 4, 2024 69.00 73.77 69.00 73.54 71.15 2,568,002
Mar 1, 2024 68.83 69.50 68.06 68.69 66.45 1,429,080
Feb 29, 2024 68.15 68.90 67.77 68.90 66.66 1,243,639
Feb 28, 2024 68.81 69.39 68.40 68.63 66.40 1,632,840
Feb 27, 2024 68.67 69.00 68.10 68.82 66.58 1,066,683
Feb 26, 2024 68.37 69.54 67.97 68.80 66.56 1,379,589
Feb 23, 2024 68.90 68.90 67.56 68.42 66.19 1,221,602
Feb 22, 2024 69.70 70.08 68.35 68.90 66.66 1,011,600
Feb 21, 2024 69.00 71.46 68.60 69.61 67.35 1,293,134
Feb 20, 2024 69.30 69.35 67.75 69.01 66.76 1,296,202
Feb 19, 2024 68.95 70.00 67.58 69.35 67.09 2,331,656
Feb 8, 2024 69.29 74.41 68.52 68.78 66.54 3,170,096
Feb 7, 2024 66.90 69.60 66.50 68.99 66.75 2,464,508
Feb 6, 2024 63.20 69.35 62.12 66.90 64.72 3,742,815
Feb 5, 2024 63.16 65.50 61.21 64.14 62.05 2,321,929
Feb 2, 2024 62.38 64.62 62.27 63.73 61.66 1,765,177
Feb 1, 2024 61.50 63.25 61.20 62.50 60.47 1,024,400
Jan 31, 2024 63.30 63.73 61.60 62.04 60.02 1,306,100
Jan 30, 2024 65.56 65.60 63.44 63.44 61.38 1,154,800
Jan 29, 2024 65.99 67.50 65.26 66.13 63.98 1,120,016
Jan 26, 2024 65.10 66.36 64.85 66.01 63.86 1,016,938
Jan 25, 2024 65.90 65.90 64.90 65.26 63.14 1,714,980
Jan 24, 2024 66.00 66.60 64.23 65.80 63.66 1,377,700
Jan 23, 2024 64.60 66.50 63.00 66.05 63.90 1,652,033
Jan 22, 2024 68.84 69.43 64.00 64.60 62.50 1,657,443
Jan 19, 2024 68.40 69.89 67.08 68.70 66.46 1,252,638
Jan 18, 2024 68.06 68.90 66.30 67.99 65.78 1,964,555
Jan 17, 2024 68.28 69.91 68.28 68.70 66.46 1,638,888
Jan 16, 2024 68.00 69.00 67.78 68.69 66.45 718,500
Jan 15, 2024 66.68 69.09 66.41 68.50 66.27 1,488,735
Jan 12, 2024 66.02 67.66 66.02 67.00 64.82 1,038,961
Jan 11, 2024 66.81 67.38 66.22 66.37 64.21 738,306
Jan 10, 2024 67.28 67.72 66.38 66.98 64.80 987,567
Jan 9, 2024 67.05 68.19 66.16 67.89 65.68 1,194,701
Jan 8, 2024 69.21 69.21 67.45 67.45 65.26 1,024,703
Jan 5, 2024 69.30 69.95 68.95 69.35 67.09 1,309,534
Jan 4, 2024 69.03 70.48 69.03 69.31 67.05 1,549,038
Jan 3, 2024 69.60 70.00 67.96 69.67 67.40 1,751,120
Jan 2, 2024 69.00 70.69 68.45 69.58 67.32 2,006,332
Dec 29, 2023 68.70 69.75 67.61 69.00 66.75 1,889,162
Dec 28, 2023 69.99 69.99 67.80 68.04 65.83 1,588,055
Dec 27, 2023 68.67 69.75 68.00 69.71 67.44 1,168,800
Dec 26, 2023 69.09 69.54 68.30 68.40 66.17 732,503
Dec 25, 2023 69.19 69.65 68.00 69.09 66.84 813,915
Dec 22, 2023 70.12 70.99 69.10 69.52 67.26 1,389,700
Dec 21, 2023 69.91 70.40 69.00 69.97 67.69 804,323
Dec 20, 2023 69.77 70.13 69.22 69.55 67.29 764,867
Dec 19, 2023 69.63 70.10 69.19 69.77 67.50 828,601
Dec 18, 2023 69.07 70.67 68.74 69.63 67.36 1,402,813
Dec 15, 2023 69.46 70.26 68.54 70.00 67.72 2,215,041
Dec 14, 2023 69.27 70.37 69.00 69.59 67.33 1,946,122
Dec 13, 2023 68.24 68.80 67.54 67.80 65.59 1,611,821
Dec 12, 2023 67.22 68.50 66.69 68.11 65.89 976,369
Dec 11, 2023 66.67 67.48 66.12 67.31 65.12 2,243,108
Dec 8, 2023 66.69 67.78 66.69 67.11 64.93 1,331,991
Dec 7, 2023 66.85 67.70 66.19 66.91 64.73 1,527,557
Dec 6, 2023 67.60 67.67 66.48 67.19 65.00 1,151,853
Dec 5, 2023 68.06 68.66 67.37 67.67 65.47 1,653,100
Dec 4, 2023 67.12 69.50 67.10 68.50 66.27 3,306,594
Dec 1, 2023 64.31 66.33 63.72 66.13 63.98 1,960,853
Nov 30, 2023 63.30 64.57 62.39 64.35 62.26 1,451,473
Nov 29, 2023 63.26 64.03 62.84 63.06 61.01 1,311,088
Nov 28, 2023 62.82 63.07 62.13 62.65 60.61 941,800
Nov 27, 2023 62.12 63.11 61.69 62.70 60.66 1,481,239
Nov 24, 2023 61.51 62.38 61.51 62.11 60.09 921,339
Nov 23, 2023 61.50 62.19 61.31 62.18 60.16 859,700
Nov 22, 2023 61.50 62.15 61.14 61.92 59.91 1,045,327
Nov 21, 2023 60.76 61.30 60.71 61.14 59.15 875,300
Nov 20, 2023 60.06 61.29 59.60 60.92 58.94 1,271,194
Nov 17, 2023 59.02 60.54 59.02 60.46 58.49 1,448,072
Nov 16, 2023 59.26 59.65 59.00 59.45 57.52 667,779
Nov 15, 2023 58.90 59.92 58.66 59.43 57.50 1,681,197
Nov 14, 2023 58.01 58.56 57.86 58.45 56.55 1,110,300
Nov 13, 2023 57.88 58.11 57.27 58.04 56.15 995,500
Nov 10, 2023 59.45 59.45 58.03 58.17 56.28 915,937
Nov 9, 2023 59.00 59.84 57.90 59.65 57.71 1,902,528
Nov 8, 2023 58.77 60.20 58.41 59.10 57.18 1,492,179
Nov 7, 2023 59.30 59.30 57.75 58.77 56.86 2,008,711
Nov 6, 2023 60.30 60.48 59.03 59.32 57.39 1,385,993
Nov 3, 2023 60.16 60.76 59.84 60.08 58.13 982,100
Nov 2, 2023 61.71 61.72 59.68 60.28 58.32 1,383,400
Nov 1, 2023 62.49 63.78 61.44 61.79 59.78 1,916,339
Oct 31, 2023 62.15 62.88 61.48 62.23 60.21 2,522,530
Oct 30, 2023 63.30 65.73 60.81 61.78 59.77 4,999,776
Oct 27, 2023 60.04 62.30 60.04 62.30 60.27 3,417,788
Oct 26, 2023 55.51 56.76 55.25 56.64 54.80 1,261,062
Oct 25, 2023 57.25 57.68 55.15 55.89 54.07 1,826,500