China Fortune Land Development Co., Ltd. (SHA:600340)
China · Delayed Price · Currency is CNY 1.550
0.00 (0.00%)
At close: Mar 13, 2026
SHA:600340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -10.20% | 28,326,400 |
| Jan 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -10.09% | 100,565,300 |
| Jan 13, 2026 | 2.25 | 2.26 | 2.18 | 2.18 | 2.18 | -2.68% | 206,373,732 |
| Jan 12, 2026 | 2.28 | 2.30 | 2.23 | 2.24 | 2.24 | -0.44% | 203,638,900 |
| Jan 9, 2026 | 2.22 | 2.28 | 2.22 | 2.25 | 2.25 | -1.75% | 214,691,381 |
| Jan 8, 2026 | 2.23 | 2.33 | 2.22 | 2.29 | 2.29 | 1.33% | 217,030,128 |
| Jan 7, 2026 | 2.24 | 2.34 | 2.22 | 2.26 | 2.26 | 1.35% | 253,805,000 |
| Jan 6, 2026 | 2.20 | 2.24 | 2.18 | 2.23 | 2.23 | 1.36% | 170,706,700 |
| Jan 5, 2026 | 2.18 | 2.23 | 2.17 | 2.20 | 2.20 | 0.46% | 135,455,700 |
| Dec 31, 2025 | 2.18 | 2.20 | 2.13 | 2.19 | 2.19 | 1.39% | 149,467,300 |
| Dec 30, 2025 | 2.20 | 2.21 | 2.16 | 2.16 | 2.16 | -2.70% | 161,543,900 |
| Dec 29, 2025 | 2.26 | 2.31 | 2.21 | 2.22 | 2.22 | -2.20% | 200,310,800 |
| Dec 26, 2025 | 2.28 | 2.30 | 2.26 | 2.27 | 2.27 | -0.87% | 166,015,100 |
| Dec 25, 2025 | 2.29 | 2.32 | 2.28 | 2.29 | 2.29 | 0.44% | 146,114,228 |
| Dec 24, 2025 | 2.28 | 2.30 | 2.27 | 2.28 | 2.28 | - | 117,956,100 |