Dark

CFEIY
CHINA FEIHE LTD UNSP/ADR
stock OTC

Inactive

May 15, 2026

4.39USD-7.579%(-0.36)106

Pre-market

0.00USD-100.000%(-4.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	4.3900	4.3900	4.3900	4.3900	-7.579%	106	0.000%
2026-04-28	4.7500	4.7500	4.7500	4.7500	+5.556%	168	-7.579%
2026-04-23	4.5000	4.5000	4.5000	4.5000	0.000%	100	-2.444%
2026-04-16	4.5000	4.5000	4.5000	4.5000	0.000%	200	-2.444%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-9.820%	100	-2.444%
2026-03-13	4.9900	4.9900	4.9900	4.9900	+13.719%	200	-12.024%
2026-03-03	4.3880	4.3880	4.3880	4.3880	-5.897%	197	+0.046%
2026-01-13	4.6630	4.6630	4.6630	4.6630	-9.807%	1,008	-5.855%
2026-01-07	5.1700	5.1700	5.1700	5.1700	-1.336%	438	-15.087%
2025-12-29	5.2400	5.2400	5.2400	5.2400	-3.676%	202	-16.221%
2025-12-26	5.4400	5.4400	5.4400	5.4400	+3.916%	733	-19.301%
2025-10-27	5.2350	5.2350	5.2350	5.2350	+0.867%	344	-16.141%
2025-10-22	5.1900	5.1900	5.1900	5.1900	+3.800%	2,046	-15.414%
2025-10-16	5.0000	5.0000	5.0000	5.0000	+0.100%	2,266	-12.200%
2025-10-06	4.9950	4.9950	4.9950	4.9950	+1.939%	127	-12.112%
2025-09-25	4.9000	4.9000	4.9000	4.9000	-15.517%	124	-10.408%
2025-09-08	5.8000	5.8000	5.8000	5.8000	-1.944%	100	-24.310%
2025-07-23	5.9150	5.9150	5.9150	5.9150	+1.458%	202	-25.782%
2025-07-10	5.8300	6.3000	5.8300	5.8300	-28.025%	4,312	-24.700%
2025-04-23	8.1000	8.1000	8.1000	8.1000	+19.822%	1,553	-45.802%
2025-01-24	6.7600	6.7600	6.7600	6.7600	+4.644%	158	-35.059%
2025-01-16	6.4500	6.4600	6.4500	6.4600	-13.289%	10,016	-32.043%
2024-12-17	7.4500	7.4500	7.4500	7.4500	+2.334%	733	-41.074%
2024-12-11	7.2800	7.2801	7.2800	7.2801	+0.832%	890	-39.699%
2024-12-04	7.2200	7.2200	7.2200	7.2200	-0.960%	254	-39.197%
2024-12-02	7.2900	7.2900	7.2900	7.2900	-2.670%	210	-39.781%
2024-10-01	7.4900	7.4900	7.4900	7.4900	+1.491%	2,773	-41.389%
2024-09-30	7.3800	7.5000	7.3800	7.3800	+23.103%	300	-40.515%
2024-09-24	5.9950	5.9950	5.9950	5.9950	+1.267%	140	-26.772%
2024-09-23	5.9200	5.9200	5.9200	5.9200	+9.024%	158	-25.845%
2024-09-13	5.5000	5.5000	5.4300	5.4300	-4.317%	293	-19.153%
2024-09-12	5.6750	5.6750	5.6750	5.6750	+1.381%	266	-22.643%
2024-09-10	5.5977	5.5977	5.5977	5.5977	+3.565%	225	-21.575%
2024-09-09	5.4050	5.4050	5.4050	5.4050	-0.826%	219	-18.779%
2024-08-30	5.5230	5.5230	5.4280	5.4500	+1.207%	1,900	-19.450%
2024-08-29	5.2070	5.3850	5.0200	5.3850	+16.558%	38,700	-18.477%
2024-08-28	4.5200	4.7784	4.5100	4.6200	-1.282%	40,700	-4.978%
2024-08-14	4.6800	4.6800	4.4490	4.6800	+1.080%	700	-6.197%
2024-08-13	4.4850	4.7400	4.4800	4.6300	-1.068%	800	-5.184%
2024-08-07	4.6800	4.6800	4.6800	4.6800	+0.214%	500	-6.197%
2024-08-06	4.4450	4.6700	4.2400	4.6700	-0.849%	2,301	-5.996%
2024-08-05	4.4800	4.7100	4.3660	4.7100	+3.289%	2,653	-6.794%
2024-07-22	4.5600	4.5600	4.5600	4.5600	-1.935%	512	-3.728%
2024-06-25	4.6500	4.6500	4.6500	4.6500	-9.357%	365	-5.591%
2024-04-15	5.1300	5.1300	5.1300	5.1300	+6.432%	175	-14.425%
2024-04-08	4.8200	4.8200	4.8200	4.8200	-4.365%	420	-8.921%
2024-04-05	5.0050	5.0400	5.0050	5.0400	+0.279%	270	-12.897%
2024-04-02	5.0260	5.0260	5.0000	5.0260	+6.823%	540	-12.654%
2024-04-01	4.6200	4.7260	4.5980	4.7050	+5.730%	3,700	-6.695%
2024-03-22	4.4500	4.4500	4.4500	4.4500	-5.117%	500	-1.348%
2024-03-08	4.7200	4.7200	4.6200	4.6900	-1.471%	15,100	-6.397%
2024-02-16	4.7600	4.7600	4.7600	4.7600	-10.189%	250	-7.773%
2024-01-04	5.3000	5.3000	5.3000	5.3000	+3.113%	1,005	-17.170%
2023-12-29	5.1400	5.1400	5.1400	5.1400	-17.097%	100	-14.591%
2023-11-08	6.3200	6.3200	6.2000	6.2000	-2.362%	2,100	-29.194%
2023-11-07	6.2450	6.4100	6.2450	6.3500	+10.867%	2,300	-30.866%
2023-10-23	5.7400	5.7400	5.7276	5.7276	-1.588%	1,200	-23.354%
2023-10-20	5.6700	5.8200	5.6700	5.8200	+2.105%	1,600	-24.570%
2023-10-16	5.8300	5.8300	5.5700	5.7000	-2.314%	4,438	-22.982%
2023-09-29	5.8350	5.8350	5.8350	5.8350	+3.826%	445	-24.764%
2023-09-21	5.6740	5.6740	5.6200	5.6200	-1.812%	941	-21.886%
2023-09-07	5.7237	5.7237	5.7237	5.7237	-10.146%	102	-23.301%
2023-08-09	6.3700	6.3700	6.3700	6.3700	+0.315%	362	-31.083%
2023-08-08	6.2900	6.3500	6.2900	6.3500	+10.435%	562	-30.866%
2023-07-07	5.7500	5.7500	5.7500	5.7500	+7.477%	100	-23.652%
2023-06-23	5.3500	5.3500	5.3500	5.3500	-1.925%	228	-17.944%
2023-06-22	5.4550	5.4550	5.4550	5.4550	-1.490%	1,912	-19.523%
2023-06-20	5.5375	5.5375	5.5375	5.5375	-4.196%	228	-20.722%
2023-06-14	5.7800	5.7800	5.7800	5.7800	+0.173%	240	-24.048%
2023-06-13	5.7700	5.7700	5.7700	5.7700	-0.517%	667	-23.917%
2023-06-01	5.8000	5.8000	5.8000	5.8000	-22.924%	100	-24.310%
2023-04-04	7.5250	7.5250	7.5250	7.5250	+2.801%	660	-41.661%
2023-03-30	7.3200	7.3200	7.3200	7.3200	-2.562%	447	-40.027%
2023-03-24	7.5125	7.5125	7.5125	7.5125	-9.160%	126	-41.564%
2023-03-03	8.2700	8.2700	8.2700	8.2700	+0.364%	500	-46.917%
2023-03-02	8.2500	8.2500	8.2400	8.2400	+0.488%	947	-46.723%
2023-02-22	8.2000	8.2000	8.2000	8.2000	-14.494%	2,312	-46.463%
2023-02-01	9.5900	9.5900	9.5900	9.5900	-1.474%	288	-54.223%
2023-01-30	9.7335	9.7335	9.7335	9.7335	-5.224%	493	-54.898%
2023-01-10	10.2700	10.2700	10.2700	10.2700	+7.652%	421	-57.254%
2023-01-06	9.5400	9.5400	9.5400	9.5400	+8.656%	376	-53.983%
2023-01-05	8.7800	8.7800	8.7800	8.7800	+2.450%	378	-50.000%
2022-12-28	8.5700	8.5700	8.5700	8.5700	+2.389%	409	-48.775%
2022-12-21	8.3700	8.3700	8.3700	8.3700	-5.637%	772	-47.551%
2022-12-16	8.8700	8.8700	8.8700	8.8700	+3.501%	446	-50.507%
2022-12-08	8.5700	8.5700	8.5700	8.5700	+24.293%	200	-48.775%
2022-11-22	6.8950	6.8950	6.8950	6.8950	+13.967%	221	-36.331%
2022-11-01	6.0500	6.0500	6.0500	6.0500	+9.601%	220	-27.438%
2022-10-31	5.6000	5.6000	5.5200	5.5200	-11.183%	215	-20.471%
2022-10-19	6.2150	6.2150	6.2150	6.2150	-1.972%	103	-29.364%
2022-10-17	6.3400	6.3400	6.3400	6.3400	-9.654%	175	-30.757%
2022-10-05	7.0175	7.0175	7.0175	7.0175	-4.524%	147	-37.442%
2022-09-28	7.3500	7.3500	7.3500	7.3500	-2.261%	295	-40.272%
2022-09-26	7.5200	7.5200	7.5200	7.5200	-1.118%	292	-41.622%
2022-09-22	7.6050	7.6050	7.6050	7.6050	-1.298%	73,126	-42.275%
2022-09-16	7.7050	7.7050	7.7050	7.7050	+2.939%	256	-43.024%
2022-09-14	7.4850	7.4850	7.4850	7.4850	-0.200%	185	-41.349%
2022-09-02	7.3900	7.5200	7.3900	7.5000	-4.092%	903	-41.467%
2022-08-30	7.8200	7.8200	7.8200	7.8200	-2.250%	443	-43.862%
2022-08-25	8.0000	8.0000	8.0000	8.0000	-0.802%	2,505	-45.125%
2022-08-23	8.2950	8.3655	8.0600	8.0647	-2.765%	1,832	-45.565%
2022-08-18	8.4400	8.4400	8.2940	8.2940	-4.557%	1,745	-47.070%
2022-08-15	8.6900	8.6900	8.6900	8.6900	-0.344%	260	-49.482%
2022-08-09	8.7200	8.7200	8.7200	8.7200	+4.682%	2,021	-49.656%
2022-08-04	8.3300	8.3300	8.3300	8.3300	+0.659%	208	-47.299%
2022-08-03	8.2755	8.2755	8.2755	8.2755	-2.325%	292	-46.952%
2022-08-01	8.4725	8.4725	8.4725	8.4725	-1.483%	894	-48.185%
2022-07-27	8.6000	8.8900	8.6000	8.6000	-2.825%	658	-48.953%
2022-07-26	8.8500	8.8500	8.8500	8.8500	-13.150%	203	-50.395%
2022-07-21	10.1900	10.2919	10.1900	10.1900	-0.098%	1,023	-56.919%
2022-07-12	10.2000	10.2000	10.2000	10.2000	-8.854%	1,281	-56.961%
2022-06-29	11.1908	11.1908	11.1908	11.1908	+3.523%	205	-60.771%
2022-06-27	10.8100	10.8100	10.8100	10.8100	+1.312%	163	-59.389%
2022-06-21	10.6700	10.6700	10.6700	10.6700	-0.559%	671	-58.857%
2022-06-16	10.4700	10.7300	10.4700	10.7300	0.000%	1,450	-59.087%
2022-06-15	10.3400	10.7300	10.3400	10.7300	+4.530%	364	-59.087%
2022-06-02	10.2000	10.2650	10.0500	10.2650	+2.650%	4,004	-57.233%
2022-06-01	10.0000	10.0000	10.0000	10.0000	+5.932%	174	-56.100%
2022-05-27	9.4500	9.5300	9.4400	9.4400	-0.527%	1,977	-53.496%
2022-05-26	9.6000	9.6000	9.4900	9.4900	+0.476%	1,200	-53.741%
2022-05-25	9.4450	9.5500	9.4450	9.4450	+4.939%	2,619	-53.520%
2022-05-24	9.2350	9.2350	8.9800	9.0005	-5.258%	1,919	-51.225%
2022-05-23	9.5000	9.5000	9.5000	9.5000	+4.258%	605	-53.789%
2022-05-20	9.1120	9.1120	9.1120	9.1120	+1.526%	1,154	-51.822%
2022-05-19	8.9350	8.9750	8.8300	8.9750	+0.956%	1,088	-51.086%
2022-05-18	8.9400	9.0450	8.8900	8.8900	+2.067%	2,764	-50.619%
2022-05-12	8.4400	8.9800	8.4400	8.7100	-0.457%	566	-49.598%
2022-05-11	8.9700	9.0100	8.7500	8.7500	+4.916%	2,545	-49.829%
2022-05-10	8.5900	9.1600	8.3400	8.3400	-5.975%	1,988	-47.362%
2022-05-09	8.8700	8.8700	8.8700	8.8700	-5.988%	562	-50.507%
2022-05-05	9.4350	9.4350	9.4350	9.4350	-1.101%	176	-53.471%
2022-05-04	9.5400	9.5400	8.9600	9.5400	+5.648%	575	-53.983%
2022-05-03	9.0300	9.0300	9.0300	9.0300	-5.147%	481	-51.384%
2022-05-02	9.0500	9.5200	9.0300	9.5200	-2.058%	2,422	-53.887%
2022-04-29	9.7200	9.7200	9.7200	9.7200	-3.284%	165	-54.835%
2022-04-28	10.0500	10.0500	10.0500	10.0500	+11.481%	234	-56.318%
2022-04-27	9.3000	9.3000	9.0150	9.0150	+4.220%	1,368	-51.303%
2022-04-26	8.8580	9.2000	8.6500	8.6500	-5.361%	2,367	-49.249%
2022-04-25	9.1400	9.1400	8.5700	9.1400	-4.792%	3,428	-51.969%
2022-04-22	9.3100	9.6000	9.3100	9.6000	+0.524%	489	-54.271%
2022-04-21	9.5500	9.5500	9.5500	9.5500	+2.578%	2,273	-54.031%
2022-04-20	9.5450	9.5450	9.3100	9.3100	-2.411%	1,378	-52.846%
2022-04-19	9.1600	9.5400	9.1600	9.5400	+4.148%	1,638	-53.983%
2022-04-18	9.1600	9.7800	9.1600	9.1600	-5.176%	3,486	-52.074%
2022-04-13	9.3600	9.6600	9.3600	9.6600	-1.429%	1,036	-54.555%
2022-04-12	9.8000	9.8000	9.8000	9.8000	-0.609%	1,112	-55.204%
2022-04-11	9.2700	9.8600	9.2700	9.8600	+3.571%	1,126	-55.477%
2022-04-07	10.1100	10.1100	9.5200	9.5200	-5.274%	735	-53.887%
2022-04-06	9.9800	10.1600	9.9800	10.0500	-6.944%	987	-56.318%
2022-04-04	10.8000	10.8000	10.8000	10.8000	+1.887%	9,390	-59.352%
2022-04-01	10.6000	10.6000	10.6000	10.6000	+6.319%	455	-58.585%
2022-03-31	9.8500	9.9700	9.8500	9.9700	+1.013%	534	-55.968%
2022-03-29	9.8700	9.8700	9.5700	9.8700	-2.470%	3,079	-55.522%
2022-03-28	10.5000	10.5000	10.1200	10.1200	-0.394%	2,574	-56.621%
2022-03-25	10.1600	10.1600	10.1600	10.1600	-8.797%	188	-56.791%
2022-03-24	11.1400	11.1400	11.1400	11.1400	+9.646%	485	-60.592%
2022-03-23	10.1600	10.1600	10.1600	10.1600	-3.053%	1,513	-56.791%
2022-03-22	10.6650	10.8500	10.4800	10.4800	-2.512%	5,226	-58.111%
2022-03-21	10.7000	10.7500	10.3700	10.7500	+0.655%	1,893	-59.163%
2022-03-17	10.6800	10.6800	10.6800	10.6800	+1.714%	119	-58.895%
2022-03-16	11.1800	11.1800	10.5000	10.5000	+7.143%	1,399	-58.190%
2022-03-15	9.9500	9.9500	9.8000	9.8000	-1.508%	2,001	-55.204%
2022-03-14	10.1500	10.1500	9.9500	9.9500	-4.785%	3,022	-55.879%
2022-03-11	10.5500	10.5500	10.4500	10.4500	+6.633%	22,312	-57.990%
2022-03-10	9.9001	10.2300	9.6800	9.8000	-4.854%	401,960	-55.204%
2022-03-09	9.9545	10.3000	9.8000	10.3000	-1.905%	508,030	-57.379%
2022-03-08	10.6200	10.7000	10.0000	10.5000	+3.448%	264,021	-58.190%
2022-03-07	10.0900	10.8500	10.0100	10.1500	-4.268%	113,185	-56.749%
2022-03-04	11.3600	11.3600	10.3500	10.6025	-7.724%	37,170	-58.595%
2022-03-03	10.9700	11.6900	10.8900	11.4900	+1.771%	39,215	-61.793%
2022-03-02	11.7050	11.7050	11.2900	11.2900	-3.800%	31,802	-61.116%
2022-03-01	11.9745	12.0540	11.6300	11.7360	-0.085%	25,605	-62.594%
2022-02-28	11.8281	12.0675	11.6400	11.7460	-7.875%	48,491	-62.626%
2022-02-25	12.3500	12.7500	12.3500	12.7500	+1.594%	34,510	-65.569%
2022-02-24	12.8000	13.0000	12.2000	12.5500	-2.411%	38,886	-65.020%
2022-02-23	12.9440	13.0250	12.6200	12.8600	-3.163%	25,744	-65.863%
2022-02-22	12.4700	13.2800	12.4700	13.2800	+0.226%	35,670	-66.943%
2022-02-18	13.8380	14.0800	13.2500	13.2500	-5.289%	3,338	-66.868%
2022-02-17	14.4500	14.8100	13.9000	13.9900	-6.359%	7,695	-68.620%
2022-02-16	14.4950	14.9400	14.0500	14.9400	+3.570%	2,265	-70.616%
2022-02-15	14.2100	14.4500	14.2100	14.4250	-0.517%	8,435	-69.567%
2022-02-14	14.4680	14.5000	14.1539	14.5000	-0.412%	94,187	-69.724%
2022-02-11	14.5600	14.5600	13.8300	14.5600	+3.778%	40,458	-69.849%
2022-02-10	14.4500	14.4600	14.0300	14.0300	+7.923%	256,262	-68.710%
2022-02-09	13.6225	13.8300	13.0000	13.0000	-1.515%	25,663	-66.231%
2022-02-08	13.4340	13.4340	12.8100	13.2000	-2.222%	58,725	-66.742%
2022-02-07	13.6900	13.6900	13.0750	13.5000	-1.084%	54,925	-67.481%
2022-02-04	14.1820	14.3600	13.6480	13.6480	-3.711%	1,597	-67.834%
2022-02-03	14.0750	14.5100	13.6400	14.1740	-2.517%	3,653	-69.028%
2022-02-02	13.9700	14.5400	13.9600	14.5400	+1.113%	3,468	-69.807%
2022-02-01	14.4140	14.4140	14.3800	14.3800	-0.828%	2,199	-69.471%
2022-01-31	14.2600	14.5000	14.1000	14.5000	+3.943%	11,722	-69.724%
2022-01-28	13.9160	14.0900	13.8050	13.9500	-4.190%	18,005	-68.530%
2022-01-27	14.3920	14.5700	13.6800	14.5600	+0.692%	103,487	-69.849%
2022-01-26	14.5000	15.1800	14.4600	14.4600	-5.180%	61,172	-69.640%
2022-01-25	15.2700	15.2700	15.2000	15.2500	+2.075%	68,586	-71.213%
2022-01-24	15.1840	15.3800	14.7100	14.9400	+0.201%	149,106	-70.616%
2022-01-21	15.2780	15.4700	14.5100	14.9100	-0.067%	47,165	-70.557%
2022-01-20	15.1825	15.4200	14.9200	14.9200	+6.571%	26,845	-70.576%
2022-01-19	14.2540	14.4300	13.5500	14.0000	-1.685%	3,639	-68.643%
2022-01-18	14.2400	14.2900	14.0000	14.2400	-1.453%	11,363	-69.171%
2022-01-14	14.6480	14.9800	14.4500	14.4500	-0.276%	6,283	-69.619%
2022-01-13	14.9500	14.9500	14.3200	14.4900	-0.787%	14,798	-69.703%
2022-01-12	14.0500	14.6100	14.0100	14.6050	-0.795%	3,603	-69.942%
2022-01-11	14.4250	14.8800	13.9700	14.7220	+1.321%	4,397	-70.181%
2022-01-10	14.5300	14.5300	14.0500	14.5300	+12.200%	52,769	-69.787%
2022-01-07	13.2800	13.4800	12.6600	12.9501	-2.116%	8,768	-66.101%
2022-01-06	13.5800	13.7100	12.7500	13.2300	-0.899%	5,054	-66.818%
2022-01-05	13.6700	13.7500	13.3500	13.3500	+0.210%	1,588	-67.116%
2022-01-04	13.1587	13.3220	13.1500	13.3220	-2.242%	1,682	-67.047%
2022-01-03	13.6290	13.6300	13.0075	13.6275	+2.462%	26,095	-67.786%
2021-12-31	13.5280	13.6300	13.1200	13.3000	0.000%	3,775	-66.992%

.dark-mode .v19CJq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v19CJq{ color: #333333; background-color: white; border: 2px solid #333333; }CFEIYCHINA FEIHE LTD UNSP/ADRstock OTC

CFEIY
CHINA FEIHE LTD UNSP/ADR
stock OTC