China Fortune Land Development Co., Ltd. (SHA:600340)
China · Delayed Price · Currency is CNY 1.060
-0.030 (-2.75%)
Jul 21, 2026, 3:00 PM CST
SHA:600340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 55,466,339 |
| Jul 20, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 42,809,050 |
| Jul 17, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 47,727,159 |
| Jul 16, 2026 | 1.11 | 1.17 | 1.10 | 1.13 | 1.13 | - | 53,502,340 |
| Jul 15, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 30,615,840 |
| Jul 14, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | - | 34,952,280 |
| Jul 13, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -3.45% | 47,502,930 |
| Jul 10, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 46,530,320 |
| Jul 9, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 45,607,520 |
| Jul 8, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 35,195,370 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -5.74% | 53,501,810 |
| Jul 6, 2026 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | - | 50,870,000 |
| Jul 3, 2026 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 64,197,003 |
| Jul 2, 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 4.31% | 66,156,320 |
| Jul 1, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 58,114,370 |
| Jun 30, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 57,739,190 |
| Jun 29, 2026 | 1.16 | 1.20 | 1.13 | 1.15 | 1.15 | -1.71% | 53,065,694 |
| Jun 26, 2026 | 1.14 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 49,279,395 |
| Jun 25, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.92% | 58,541,114 |
| Jun 24, 2026 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 49,417,980 |
| Jun 23, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 42,763,187 |
| Jun 22, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 54,054,108 |
| Jun 18, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 47,955,500 |
| Jun 17, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 67,463,400 |
| Jun 16, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 61,897,310 |
| Jun 15, 2026 | 1.29 | 1.37 | 1.29 | 1.34 | 1.34 | 0.75% | 85,580,140 |
| Jun 12, 2026 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 3.10% | 110,547,368 |
| Jun 11, 2026 | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -5.15% | 178,993,722 |
| Jun 10, 2026 | 1.37 | 1.37 | 1.30 | 1.36 | 1.36 | 0.74% | 129,848,460 |
| Jun 9, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | 4.65% | 127,626,240 |
| Jun 8, 2026 | 1.22 | 1.30 | 1.20 | 1.29 | 1.29 | 4.03% | 113,966,020 |
| Jun 5, 2026 | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 82,613,230 |
| Jun 4, 2026 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | 2.46% | 109,817,041 |
| Jun 3, 2026 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 89,241,798 |
| Jun 2, 2026 | 1.24 | 1.27 | 1.20 | 1.27 | 1.27 | 0.79% | 107,707,335 |
| Jun 1, 2026 | 1.30 | 1.33 | 1.25 | 1.26 | 1.26 | -1.56% | 139,041,000 |
| May 29, 2026 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | - | 161,332,968 |
| May 28, 2026 | 1.22 | 1.28 | 1.20 | 1.28 | 1.28 | 4.92% | 140,479,466 |
| May 27, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 144,972,500 |
| May 26, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | - | 69,594,600 |
| May 25, 2026 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 102,688,900 |
| May 22, 2026 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 76,743,378 |
| May 21, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -4.35% | 98,663,240 |
| May 20, 2026 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 161,530,900 |
| 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 |