Skip to main content
logo
China Fortune Land Development Co., Ltd. (SHA:600340)
China flag China · Delayed Price · Currency is CNY
1.290
+0.120 (10.26%)
Sep 28, 2026, 3:00 PM CST

SHA:600340 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20261.181.291.181.291.2910.26%185,170,600
Sep 24, 20261.131.181.121.171.171.74%91,430,229
Sep 23, 20261.121.231.121.151.152.68%161,330,969
Sep 22, 20261.111.141.101.121.12-58,437,723
Sep 21, 20261.091.141.081.121.120.90%95,154,443
Sep 18, 20261.071.121.071.111.113.74%81,011,650
Sep 17, 20261.071.081.061.071.07-27,092,740
Sep 16, 20261.061.081.051.071.070.94%38,814,100
Sep 15, 20261.071.081.061.061.06-0.93%20,463,900
Sep 14, 20261.061.081.061.071.07-20,666,250
Sep 11, 20261.071.081.061.071.07-0.93%37,560,120
Sep 10, 20261.081.091.071.081.08-30,459,765
Sep 9, 20261.081.091.071.081.08-38,016,820
Sep 8, 20261.081.101.071.081.08-51,697,360
Sep 7, 20261.081.081.071.081.08-22,402,600
Sep 4, 20261.071.091.071.081.080.93%29,662,134
Sep 3, 20261.081.091.071.071.07-0.93%22,638,064
Sep 2, 20261.091.101.081.081.08-1.82%41,472,483
Sep 1, 20261.091.111.081.101.10-48,632,100
Aug 31, 20261.131.161.091.101.100.92%76,724,940
Aug 28, 20261.091.101.081.091.09-39,095,230
Aug 27, 20261.091.111.091.091.09-0.91%33,377,030
Aug 26, 20261.091.131.081.101.100.92%53,805,190
Aug 25, 20261.081.091.071.091.09-23,264,010
Aug 24, 20261.091.101.081.091.09-22,819,460
Aug 21, 20261.081.101.081.091.09-27,107,340
Aug 20, 20261.081.101.081.091.090.93%38,196,320
Aug 19, 20261.101.111.081.081.08-1.82%38,879,284
Aug 18, 20261.091.111.091.101.100.92%29,333,470
Aug 17, 20261.101.111.091.091.09-0.91%25,737,395
Aug 14, 20261.101.111.091.101.10-35,252,840
Aug 13, 20261.121.131.101.101.10-2.65%51,938,170
Aug 12, 20261.101.151.091.131.133.67%78,405,140
Aug 11, 20261.101.111.081.091.09-1.80%48,839,590
Aug 10, 20261.081.141.071.111.112.78%67,285,000
Aug 7, 20261.101.101.081.081.08-1.82%35,559,770
Aug 6, 20261.101.111.081.101.10-44,021,830
Aug 5, 20261.101.121.091.101.10-3.51%74,538,240
Aug 4, 20261.061.161.051.141.147.55%107,624,613
Aug 3, 20261.051.061.041.061.06-44,786,960
Jul 31, 20261.041.081.041.061.061.92%53,625,020
Jul 30, 20261.041.061.041.041.04-0.95%41,457,070
Jul 29, 20261.031.061.031.051.050.96%47,836,713
Jul 28, 20261.041.061.041.041.04-1.89%31,080,990
Jul 27, 20261.031.061.021.061.061.92%44,521,550
Jul 24, 20261.051.061.031.041.04-1.89%30,264,300
Jul 23, 20261.051.061.031.061.06-39,263,480
Jul 22, 20261.051.071.051.061.06-27,330,647
Jul 21, 20261.091.091.041.061.06-2.75%55,466,339
Jul 20, 20261.111.121.081.091.09-1.80%42,809,050