China Fortune Land Development Co., Ltd. (SHA:600340)
China · Delayed Price · Currency is CNY 1.390
+0.070 (5.30%)
Apr 3, 2026, 3:00 PM CST
SHA:600340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.31 | 1.45 | 1.25 | 1.40 | - | 6.06% | 205,758,455 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -5.04% | 132,988,802 |
| Apr 1, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | - | 80,198,670 |
| Mar 31, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 84,086,930 |
| Mar 30, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -2.08% | 92,136,240 |
| Mar 27, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 53,538,950 |
| Mar 26, 2026 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 75,322,960 |
| Mar 25, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 97,132,710 |
| Mar 24, 2026 | 1.45 | 1.45 | 1.37 | 1.45 | 1.45 | 2.11% | 126,456,300 |
| Mar 23, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -2.74% | 125,112,000 |
| Mar 20, 2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -3.31% | 131,753,500 |
| Mar 19, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.82% | 147,350,600 |
| Mar 18, 2026 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -5.42% | 244,557,600 |
| Mar 17, 2026 | 1.57 | 1.73 | 1.56 | 1.66 | 1.66 | 5.73% | 401,304,000 |
| Mar 16, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 78,552,110 |
| Mar 13, 2026 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | - | 86,574,300 |
| Mar 12, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 75,241,040 |
| Mar 11, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 65,609,370 |
| Mar 10, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | - | 58,155,183 |
| Mar 9, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -1.25% | 81,966,360 |
| Mar 6, 2026 | 1.56 | 1.61 | 1.54 | 1.60 | 1.60 | 1.91% | 99,090,890 |
| Mar 5, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 83,025,350 |
| Mar 4, 2026 | 1.51 | 1.56 | 1.49 | 1.55 | 1.55 | 0.65% | 88,565,000 |
| Mar 3, 2026 | 1.60 | 1.62 | 1.54 | 1.54 | 1.54 | -4.94% | 156,070,700 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.61 | 1.62 | 1.62 | -4.71% | 188,055,300 |
| Feb 27, 2026 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | 1.80% | 138,530,878 |
| Feb 26, 2026 | 1.75 | 1.77 | 1.66 | 1.67 | 1.67 | -4.57% | 164,110,596 |
| Feb 25, 2026 | 1.67 | 1.79 | 1.67 | 1.75 | 1.75 | 4.79% | 171,105,900 |
| Feb 24, 2026 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | 3.09% | 120,086,400 |
| Feb 13, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 96,868,910 |
| Feb 12, 2026 | 1.66 | 1.68 | 1.61 | 1.61 | 1.61 | -3.01% | 123,736,700 |
| Feb 11, 2026 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -1.19% | 104,915,600 |
| Feb 10, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | 128,440,699 |
| Feb 9, 2026 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | 2.98% | 202,531,300 |
| Feb 6, 2026 | 1.68 | 1.71 | 1.63 | 1.68 | 1.68 | 1.20% | 161,511,400 |
| Feb 5, 2026 | 1.64 | 1.70 | 1.62 | 1.66 | 1.66 | -1.19% | 189,320,220 |
| Feb 4, 2026 | 1.58 | 1.69 | 1.53 | 1.68 | 1.68 | 3.07% | 303,639,500 |
| Feb 3, 2026 | 1.60 | 1.68 | 1.60 | 1.63 | 1.63 | 6.54% | 357,555,200 |
| Feb 2, 2026 | 1.58 | 1.61 | 1.53 | 1.53 | 1.53 | -1.92% | 130,683,300 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -5.45% | 192,669,204 |
| Jan 29, 2026 | 1.64 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 216,761,300 |
| Jan 28, 2026 | 1.69 | 1.71 | 1.63 | 1.63 | 1.63 | -4.68% | 184,469,800 |
| Jan 27, 2026 | 1.79 | 1.81 | 1.65 | 1.71 | 1.71 | -3.39% | 251,589,200 |
| Jan 26, 2026 | 1.85 | 1.91 | 1.76 | 1.77 | 1.77 | - | 453,228,700 |
| Jan 23, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 9.94% | 270,060,300 |
| Jan 22, 2026 | 1.57 | 1.63 | 1.51 | 1.61 | 1.61 | 2.55% | 248,586,200 |
| Jan 21, 2026 | 1.55 | 1.64 | 1.55 | 1.57 | 1.57 | 1.29% | 244,076,300 |
| Jan 20, 2026 | 1.56 | 1.63 | 1.55 | 1.55 | 1.55 | -9.88% | 353,487,100 |
| Jan 19, 2026 | 1.42 | 1.74 | 1.42 | 1.72 | 1.72 | 8.86% | 694,675,736 |
| Jan 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -10.23% | 28,687,300 |