China Fortune Land Development Co., Ltd. (SHA:600340)
China · Delayed Price · Currency is CNY 1.110
+0.050 (4.72%)
May 19, 2026, 3:00 PM CST
SHA:600340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 4.72% | 48,587,530 |
| May 18, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 111,430,360 |
| May 15, 2026 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 100,341,911 |
| May 14, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 127,202,155 |
| May 13, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 143,511,800 |
| May 12, 2026 | 1.10 | 1.15 | 1.07 | 1.15 | 1.15 | 3.60% | 183,213,526 |
| May 11, 2026 | 1.11 | 1.16 | 1.10 | 1.11 | 1.11 | 0.91% | 235,586,923 |
| May 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | 105,076,500 |
| May 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 8,294,700 |
| May 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 8,749,300 |
| Apr 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 29, 2026 | 1.23 | 1.30 | 1.22 | 1.28 | 1.28 | 3.23% | 150,857,900 |
| Apr 28, 2026 | 1.22 | 1.30 | 1.22 | 1.24 | 1.24 | - | 97,500,920 |
| Apr 27, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -1.59% | 95,121,083 |
| Apr 24, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -3.08% | 56,229,720 |
| Apr 23, 2026 | 1.28 | 1.32 | 1.25 | 1.30 | 1.30 | 1.56% | 115,405,509 |
| Apr 22, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 103,185,076 |
| Apr 21, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 72,275,480 |
| Apr 20, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 90,276,637 |
| Apr 17, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -2.19% | 92,306,420 |
| Apr 16, 2026 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | -2.14% | 151,278,459 |
| Apr 15, 2026 | 1.38 | 1.51 | 1.37 | 1.40 | 1.40 | 2.19% | 268,240,481 |
| Apr 14, 2026 | 1.34 | 1.43 | 1.34 | 1.37 | 1.37 | 2.24% | 175,600,989 |
| Apr 13, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 93,662,900 |
| Apr 10, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | - | 90,039,045 |
| Apr 9, 2026 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -2.92% | 126,792,800 |
| Apr 8, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 3.79% | 133,758,304 |
| Apr 7, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -5.04% | 125,556,300 |
| Apr 3, 2026 | 1.31 | 1.45 | 1.25 | 1.39 | 1.39 | 5.30% | 216,603,900 |
| 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 |