Shanghai - Delayed Quote CNY

Xinfengming Group Co., Ltd. (603225.SS)

10.70

-0.06

(-0.56%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	10.75	10.90	10.66	10.70	10.70	10,702,471
Jun 12, 2025	10.80	10.85	10.70	10.76	10.76	6,021,311
Jun 11, 2025	10.83	10.91	10.77	10.79	10.79	10,205,819
Jun 10, 2025	10.90	11.08	10.76	10.83	10.83	9,819,372
Jun 9, 2025	11.00	11.02	10.84	10.87	10.87	8,277,085
Jun 6, 2025	10.98	11.08	10.93	11.00	11.00	4,099,082
Jun 5, 2025	10.92	10.99	10.85	10.95	10.95	4,218,709
Jun 4, 2025	10.83	10.93	10.80	10.90	10.90	5,767,586
Jun 3, 2025	10.84	10.90	10.76	10.79	10.79	8,379,307
May 30, 2025	11.03	11.03	10.88	10.88	10.88	6,911,800
May 29, 2025	11.08	11.12	11.00	11.04	11.04	12,123,703
May 28, 2025	11.15	11.19	11.03	11.03	11.03	5,820,792
May 27, 2025	11.13	11.16	10.97	11.13	11.13	5,770,266
May 26, 2025	11.13	11.23	11.04	11.10	11.10	6,111,173
May 23, 2025	11.20	11.23	11.07	11.09	11.09	5,266,410
May 22, 2025	11.17	11.21	11.01	11.11	11.11	5,396,805
May 21, 2025	11.16	11.38	11.13	11.20	11.20	6,090,400
May 20, 2025	11.18	11.22	11.03	11.17	11.17	7,893,367
May 19, 2025	11.25	11.26	11.09	11.19	11.19	5,051,257
May 16, 2025	11.32	11.37	11.13	11.23	11.23	6,609,930
May 15, 2025	11.41	11.61	11.35	11.38	11.38	10,351,499
May 14, 2025	11.22	11.77	11.19	11.49	11.49	18,821,604
May 13, 2025	11.59	11.60	11.10	11.22	11.22	16,940,015
May 12, 2025	10.89	10.97	10.87	10.94	10.94	5,247,376
May 9, 2025	10.96	10.96	10.79	10.81	10.81	5,301,736
May 8, 2025	10.89	10.97	10.74	10.91	10.91	6,659,952
May 7, 2025	10.81	10.96	10.79	10.96	10.96	12,147,268
May 6, 2025	10.78	10.80	10.57	10.72	10.72	15,580,289
Apr 30, 2025	10.86	10.86	10.71	10.78	10.78	10,842,791
Apr 29, 2025	10.88	11.02	10.69	10.84	10.84	9,651,300
Apr 28, 2025	10.94	11.06	10.85	10.98	10.98	7,471,260
Apr 25, 2025	11.00	11.29	10.82	10.89	10.89	19,289,724
Apr 24, 2025	10.60	10.80	10.60	10.75	10.75	7,581,480
Apr 23, 2025	10.53	10.75	10.47	10.63	10.63	9,015,877
Apr 22, 2025	10.38	10.62	10.36	10.49	10.49	11,470,488
Apr 21, 2025	10.31	10.49	10.24	10.42	10.42	8,849,833
Apr 18, 2025	10.14	10.30	10.09	10.28	10.28	8,629,108
Apr 17, 2025	10.02	10.22	10.00	10.12	10.12	7,797,534
Apr 16, 2025	10.28	10.28	9.98	10.05	10.05	13,225,802
Apr 15, 2025	10.38	10.38	10.21	10.30	10.30	5,644,000
Apr 14, 2025	10.31	10.53	10.26	10.37	10.37	19,350,577
Apr 11, 2025	10.39	10.57	10.26	10.28	10.28	14,323,330
Apr 10, 2025	10.30	10.43	10.20	10.38	10.38	11,305,900
Apr 9, 2025	10.07	10.15	9.67	10.06	10.06	21,126,523
Apr 8, 2025	10.30	10.46	9.94	10.21	10.21	21,248,306
Apr 7, 2025	10.66	11.10	10.47	10.47	10.47	13,434,800
Apr 3, 2025	12.05	12.09	11.46	11.63	11.63	18,147,713
Apr 2, 2025	12.04	12.24	11.97	12.16	12.16	7,470,199
Apr 1, 2025	11.89	12.08	11.77	12.03	12.03	6,713,536
Mar 31, 2025	11.85	11.98	11.73	11.86	11.86	6,116,400
Mar 28, 2025	12.19	12.26	11.84	11.99	11.99	10,245,360
Mar 27, 2025	12.09	12.56	12.09	12.21	12.21	15,444,172
Mar 26, 2025	12.16	12.32	12.06	12.16	12.16	7,929,340
Mar 25, 2025	11.84	12.19	11.75	12.12	12.12	9,071,316
Mar 24, 2025	11.75	11.94	11.71	11.86	11.86	6,293,665
Mar 21, 2025	11.99	12.13	11.74	11.79	11.79	8,925,152
Mar 20, 2025	12.05	12.07	11.86	12.01	12.01	8,688,773
Mar 19, 2025	12.18	12.24	12.02	12.07	12.07	8,973,000
Mar 18, 2025	12.34	12.43	12.12	12.25	12.25	9,987,856
Mar 17, 2025	12.31	12.40	12.20	12.32	12.32	6,003,268
Mar 14, 2025	12.02	12.30	12.02	12.26	12.26	8,402,186
Mar 13, 2025	12.14	12.28	12.09	12.19	12.19	4,808,991
Mar 12, 2025	12.30	12.34	12.16	12.21	12.21	5,636,596
Mar 11, 2025	12.17	12.34	12.04	12.28	12.28	8,328,200
Mar 10, 2025	12.52	12.52	12.22	12.31	12.31	8,432,055
Mar 7, 2025	12.30	12.76	12.19	12.54	12.54	15,295,246
Mar 6, 2025	12.37	12.43	12.13	12.39	12.39	15,876,041
Mar 5, 2025	12.60	12.64	12.22	12.34	12.34	9,815,860
Mar 4, 2025	12.75	12.85	12.54	12.60	12.60	13,871,988
Mar 3, 2025	13.00	13.11	12.63	12.74	12.74	9,895,036
Feb 28, 2025	13.13	13.20	12.86	12.95	12.95	11,549,399
Feb 27, 2025	12.60	13.18	12.58	13.15	13.15	20,509,613
Feb 26, 2025	12.39	12.72	12.39	12.70	12.70	10,112,364
Feb 25, 2025	12.44	12.49	12.29	12.37	12.37	7,741,256
Feb 24, 2025	12.46	12.62	12.33	12.51	12.51	7,124,057
Feb 21, 2025	12.60	12.86	12.51	12.56	12.56	11,622,362
Feb 20, 2025	12.29	12.64	12.19	12.52	12.52	13,068,009
Feb 19, 2025	12.30	12.38	12.17	12.32	12.32	11,457,400
Feb 18, 2025	12.49	12.62	12.20	12.27	12.27	10,354,256
Feb 17, 2025	12.56	12.72	12.30	12.64	12.64	15,368,015
Feb 14, 2025	12.43	12.89	12.36	12.66	12.66	24,753,792
Feb 13, 2025	12.63	12.68	12.29	12.44	12.44	14,839,340
Feb 12, 2025	11.82	12.65	11.80	12.62	12.62	36,510,366
Feb 11, 2025	11.85	11.89	11.63	11.87	11.87	13,396,119
Feb 10, 2025	11.70	12.00	11.70	11.83	11.83	14,837,341
Feb 7, 2025	11.58	11.87	11.50	11.80	11.80	16,062,510
Feb 6, 2025	11.52	11.59	11.33	11.58	11.58	9,931,824
Feb 5, 2025	11.65	11.73	11.38	11.47	11.47	12,139,757
Jan 27, 2025	11.65	11.95	11.60	11.62	11.62	12,459,133
Jan 24, 2025	11.55	11.66	11.42	11.66	11.66	10,529,085
Jan 23, 2025	11.77	11.82	11.53	11.55	11.55	15,799,900
Jan 22, 2025	11.83	11.84	11.65	11.68	11.68	12,532,924
Jan 21, 2025	11.95	12.05	11.71	11.89	11.89	17,405,901
Jan 20, 2025	12.18	12.28	11.99	12.07	12.07	17,845,366
Jan 17, 2025	11.91	12.35	11.78	12.18	12.18	24,687,524
Jan 16, 2025	11.97	12.12	11.67	11.91	11.91	17,827,200
Jan 15, 2025	12.00	12.04	11.80	11.84	11.84	14,707,538
Jan 14, 2025	11.91	12.12	11.79	12.10	12.10	28,290,214
Jan 13, 2025	11.25	11.98	11.21	11.94	11.94	34,640,254
Jan 10, 2025	11.52	11.70	11.30	11.31	11.31	16,910,569
Jan 9, 2025	11.60	11.84	11.41	11.59	11.59	18,238,631
Jan 8, 2025	11.92	11.93	11.38	11.73	11.73	30,610,748
Jan 7, 2025	11.58	11.94	11.43	11.92	11.92	35,256,126
Jan 6, 2025	11.46	11.85	11.46	11.63	11.63	29,417,952
Jan 3, 2025	11.00	11.84	10.98	11.60	11.60	41,598,025
Jan 2, 2025	11.03	11.33	10.91	10.98	10.98	13,570,626
Dec 31, 2024	11.23	11.28	11.05	11.13	11.13	10,354,621
Dec 30, 2024	11.23	11.31	11.06	11.25	11.25	10,874,269
Dec 27, 2024	11.39	11.39	11.11	11.28	11.28	16,103,529
Dec 26, 2024	11.17	11.43	11.09	11.34	11.34	18,398,600
Dec 25, 2024	11.17	11.20	10.86	11.15	11.15	10,349,865
Dec 24, 2024	10.91	11.28	10.91	11.16	11.16	13,166,032
Dec 23, 2024	10.75	11.32	10.75	10.95	10.95	21,845,125
Dec 20, 2024	10.79	10.89	10.73	10.83	10.83	6,582,647
Dec 19, 2024	10.76	10.86	10.64	10.84	10.84	8,562,523
Dec 18, 2024	10.98	11.08	10.86	10.89	10.89	9,144,512
Dec 17, 2024	11.10	11.17	10.92	11.02	11.02	12,337,489
Dec 16, 2024	11.05	11.30	11.03	11.14	11.14	11,366,149
Dec 13, 2024	11.29	11.29	11.06	11.06	11.06	13,485,900
Dec 12, 2024	11.31	11.36	11.09	11.34	11.34	21,247,897
Dec 11, 2024	11.23	11.38	11.19	11.30	11.30	18,316,912
Dec 10, 2024	11.34	11.60	11.23	11.27	11.27	25,337,933
Dec 9, 2024	11.13	11.33	11.07	11.09	11.09	13,516,452
Dec 6, 2024	10.95	11.18	10.87	11.13	11.13	11,120,687
Dec 5, 2024	10.95	11.00	10.86	10.95	10.95	5,589,607
Dec 4, 2024	11.10	11.14	10.90	10.95	10.95	10,988,605
Dec 3, 2024	11.15	11.33	10.85	11.15	11.15	14,770,682
Dec 2, 2024	11.11	11.18	10.98	11.15	11.15	11,423,947
Nov 29, 2024	10.91	11.11	10.88	11.06	11.06	7,679,137
Nov 28, 2024	10.88	11.04	10.78	10.91	10.91	8,635,584
Nov 27, 2024	10.79	10.90	10.56	10.89	10.89	6,649,400
Nov 26, 2024	10.93	11.00	10.79	10.83	10.83	6,085,873
Nov 25, 2024	10.89	11.11	10.82	10.99	10.99	8,687,707
Nov 22, 2024	11.42	11.45	10.87	10.90	10.90	13,753,102
Nov 21, 2024	11.53	11.58	11.25	11.44	11.44	11,953,690
Nov 20, 2024	11.32	11.76	11.32	11.51	11.51	17,813,975
Nov 19, 2024	11.17	11.30	11.09	11.30	11.30	8,039,594
Nov 18, 2024	11.28	11.46	11.12	11.17	11.17	12,112,413
Nov 15, 2024	11.34	11.47	11.22	11.24	11.24	8,629,780
Nov 14, 2024	11.58	11.72	11.28	11.31	11.31	12,247,188
Nov 13, 2024	11.55	11.74	11.45	11.61	11.61	10,934,295
Nov 12, 2024	11.70	11.88	11.48	11.58	11.58	16,198,478
Nov 11, 2024	11.84	11.88	11.50	11.72	11.72	13,790,772
Nov 8, 2024	12.01	12.12	11.80	11.90	11.90	16,558,445
Nov 7, 2024	11.71	12.05	11.67	11.96	11.96	14,920,491
Nov 6, 2024	11.54	11.98	11.50	11.77	11.77	15,882,025
Nov 5, 2024	11.44	11.57	11.30	11.55	11.55	12,756,126
Nov 4, 2024	11.25	11.47	11.25	11.44	11.44	6,541,460
Nov 1, 2024	11.19	11.54	11.17	11.31	11.31	14,159,499
Oct 31, 2024	11.26	11.30	11.09	11.25	11.25	12,590,351
Oct 30, 2024	11.35	11.51	11.11	11.26	11.26	14,513,528
Oct 29, 2024	11.79	11.79	11.33	11.40	11.40	22,218,483
Oct 28, 2024	11.57	12.00	11.46	11.79	11.79	12,199,511
Oct 25, 2024	11.42	11.72	11.41	11.57	11.57	9,997,799
Oct 24, 2024	11.72	11.72	11.38	11.42	11.42	13,516,571
Oct 23, 2024	11.83	11.93	11.59	11.78	11.78	14,492,791
Oct 22, 2024	11.49	11.83	11.46	11.83	11.83	13,448,629
Oct 21, 2024	11.32	11.58	11.23	11.53	11.53	15,467,835
Oct 18, 2024	11.18	11.56	11.10	11.34	11.34	17,016,224
Oct 17, 2024	11.43	11.47	11.17	11.18	11.18	8,978,460
Oct 16, 2024	11.38	11.58	11.30	11.39	11.39	9,237,402
Oct 15, 2024	11.58	11.84	11.20	11.49	11.49	14,019,340
Oct 14, 2024	11.48	11.80	11.40	11.58	11.58	15,148,097
Oct 11, 2024	11.70	11.70	11.31	11.46	11.46	15,886,912
Oct 10, 2024	11.73	12.09	11.50	11.61	11.61	20,093,352
Oct 9, 2024	12.30	12.36	11.71	11.72	11.72	26,111,892
Oct 8, 2024	13.90	13.90	12.11	12.70	12.70	38,365,496
Sep 30, 2024	12.21	12.70	11.76	12.66	12.66	35,342,332
Sep 27, 2024	11.19	12.00	11.09	11.70	11.70	16,137,936
Sep 26, 2024	10.36	11.10	10.23	11.09	11.09	22,448,371
Sep 25, 2024	10.38	10.80	10.34	10.35	10.35	23,726,968
Sep 24, 2024	9.67	10.26	9.66	10.24	10.24	21,378,111
Sep 23, 2024	9.77	9.79	9.56	9.59	9.59	6,689,673
Sep 20, 2024	9.89	9.89	9.61	9.66	9.66	6,690,000
Sep 19, 2024	9.82	10.10	9.64	9.90	9.90	10,179,831
Sep 18, 2024	9.77	9.77	9.53	9.73	9.73	9,734,419
Sep 13, 2024	9.85	9.92	9.73	9.74	9.74	7,262,638
Sep 12, 2024	9.93	10.01	9.72	9.85	9.85	7,165,260
Sep 11, 2024	9.92	9.96	9.81	9.89	9.89	6,498,708
Sep 10, 2024	10.05	10.08	9.79	9.94	9.94	9,650,609
Sep 9, 2024	10.00	10.09	9.93	10.03	10.03	8,469,620
Sep 6, 2024	10.37	10.37	10.01	10.03	10.03	11,354,500
Sep 5, 2024	10.54	10.63	10.24	10.37	10.37	13,014,260
Sep 4, 2024	10.49	10.59	10.31	10.49	10.49	9,867,580
Sep 3, 2024	10.53	10.61	10.44	10.59	10.59	10,331,080
Sep 2, 2024	10.85	10.96	10.53	10.60	10.60	13,934,900
Aug 30, 2024	10.59	11.07	10.38	10.85	10.85	19,657,281
Aug 29, 2024	10.70	10.76	10.30	10.58	10.58	15,362,096
Aug 28, 2024	10.43	10.80	10.39	10.69	10.69	11,191,300
Aug 27, 2024	10.69	10.78	10.39	10.45	10.45	15,079,884
Aug 26, 2024	11.25	11.36	10.52	10.71	10.71	24,377,502
Aug 23, 2024	11.17	11.41	11.17	11.29	11.29	5,046,929
Aug 22, 2024	11.46	11.48	11.25	11.29	11.29	5,466,174
Aug 21, 2024	11.30	11.45	11.26	11.39	11.39	5,338,216
Aug 20, 2024	11.54	11.58	11.30	11.41	11.41	7,695,408
Aug 19, 2024	11.46	11.66	11.44	11.56	11.56	9,289,744
Aug 16, 2024	11.60	11.60	11.34	11.46	11.46	11,321,365
Aug 15, 2024	11.67	11.69	11.28	11.45	11.45	20,336,327
Aug 14, 2024	12.34	12.38	11.67	11.68	11.68	19,532,863
Aug 13, 2024	12.45	12.49	12.19	12.33	12.33	4,575,900
Aug 12, 2024	12.46	12.48	12.26	12.41	12.41	4,288,334
Aug 9, 2024	12.81	12.81	12.41	12.41	12.41	5,432,904
Aug 8, 2024	12.58	12.75	12.46	12.62	12.62	6,905,101
Aug 7, 2024	12.50	12.69	12.28	12.57	12.57	6,686,710
Aug 6, 2024	12.82	12.82	12.45	12.56	12.56	4,860,385
Aug 5, 2024	12.90	13.09	12.51	12.52	12.52	7,611,100
Aug 2, 2024	12.95	13.03	12.72	12.79	12.79	7,492,787
Aug 1, 2024	13.39	13.54	12.93	13.00	13.00	8,168,680
Jul 31, 2024	12.56	13.46	12.55	13.35	13.35	15,939,210
Jul 30, 2024	13.05	13.06	12.54	12.56	12.56	8,171,247
Jul 29, 2024	13.31	13.40	12.92	13.06	13.06	10,015,457
Jul 26, 2024	13.40	13.65	13.10	13.25	13.25	11,360,029
Jul 25, 2024	13.28	13.51	13.24	13.38	13.38	7,859,206
Jul 24, 2024	13.78	13.80	13.32	13.38	13.38	12,656,463
Jul 23, 2024	14.37	14.37	13.81	13.84	13.84	10,088,200
Jul 22, 2024	14.55	14.65	14.20	14.39	14.39	10,176,744
Jul 19, 2024	14.71	14.75	14.48	14.64	14.64	8,182,947
Jul 18, 2024	14.40	14.82	14.32	14.78	14.78	7,337,326
Jul 17, 2024	14.90	14.90	14.45	14.60	14.60	11,842,728
Jul 16, 2024	15.02	15.06	14.76	14.85	14.85	9,283,019
Jul 15, 2024	14.99	15.07	14.55	15.04	15.04	8,301,081
Jul 12, 2024	15.09	15.26	14.79	14.91	14.91	10,468,886
Jul 11, 2024	14.90	15.06	14.51	14.98	14.98	10,808,009
Jul 10, 2024	15.00	15.05	14.67	14.76	14.76	8,756,301
Jul 9, 2024	15.03	15.11	14.51	15.05	15.05	11,924,586
Jul 8, 2024	15.16	15.35	14.99	15.10	15.10	6,102,287
Jul 5, 2024	14.74	14.74	14.74	14.74	14.74	-
Jul 4, 2024	14.83	15.07	14.66	14.74	14.74	6,865,270
Jul 3, 2024	14.98	15.09	14.65	14.76	14.76	14,196,284
Jul 2, 2024	15.84	15.86	15.01	15.11	15.11	17,527,553
Jul 1, 2024	15.50	15.95	15.47	15.86	15.86	10,502,077
Jun 28, 2024	15.36	15.76	15.29	15.59	15.59	11,526,775
Jun 27, 2024	15.76	15.81	15.31	15.45	15.45	10,861,162
Jun 26, 2024	15.72	15.92	15.55	15.76	15.76	11,235,034
Jun 25, 2024	15.15	16.10	15.11	15.82	15.82	23,707,379
Jun 24, 2024	15.19	15.53	15.08	15.20	15.20	14,057,455
Jun 21, 2024	14.79	15.32	14.71	15.19	15.19	13,788,552
Jun 20, 2024	15.10	15.29	14.80	14.87	14.87	9,609,637
Jun 19, 2024	15.09	15.33	15.02	15.09	15.09	16,339,427
Jun 18, 2024	14.69	15.14	14.57	15.02	15.02	15,579,783
Jun 17, 2024	14.75	14.90	14.43	14.63	14.63	12,145,403
Jun 14, 2024	14.09	14.79	14.00	14.66	14.66	18,142,340
Jun 13, 2024	14.42	14.55	14.08	14.16	14.16	8,559,937

605020.SS Zhejiang Yonghe Refrigerant Co., Ltd.

21.60

-1.05%

603281.SS Hubei Jianghan New Materials Co., Ltd.

23.31

-1.52%

605183.SS Quechen Silicon Chemical Co., Ltd.

17.04

-2.80%

600328.SS CNSIG CHEM

7.28

+1.25%

600955.SS Lihuayi Weiyuan Chemical Co., Ltd.

12.93

-0.92%

600075.SS XINJIANG TIANYE

4.2100

-0.94%

601216.SS Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd.

5.48

0.00%

600063.SS WANWEI HI-TECH

4.4800

-0.44%

601015.SS Shaanxi Heimao Coking Co., Ltd.

3.2000

+1.59%

601568.SS Shaanxi Beiyuan Chemical Industry Group Co., Ltd.

4.2000

+0.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xinfengming Group Co., Ltd. (603225.SS)

Related Tickers