China Fortune Land Development Co., Ltd. (SHA:600340)
China · Delayed Price · Currency is CNY 1.070
-0.010 (-0.93%)
Sep 3, 2026, 3:00 PM CST
SHA:600340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 22,638,064 |
| Sep 2, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 41,472,483 |
| Sep 1, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | - | 48,632,100 |
| Aug 31, 2026 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | 0.92% | 76,724,940 |
| Aug 28, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 39,095,230 |
| Aug 27, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 33,377,030 |
| Aug 26, 2026 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 53,805,190 |
| Aug 25, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 23,264,010 |
| Aug 24, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 22,819,460 |
| Aug 21, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 27,107,340 |
| Aug 20, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 38,196,320 |
| Aug 19, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 38,879,284 |
| Aug 18, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 29,333,470 |
| Aug 17, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 25,737,395 |
| Aug 14, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 35,252,840 |
| Aug 13, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 51,938,170 |
| Aug 12, 2026 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 78,405,140 |
| Aug 11, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 48,839,590 |
| Aug 10, 2026 | 1.08 | 1.14 | 1.07 | 1.11 | 1.11 | 2.78% | 67,285,000 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 35,559,770 |
| Aug 6, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 44,021,830 |
| Aug 5, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -3.51% | 74,538,240 |
| Aug 4, 2026 | 1.06 | 1.16 | 1.05 | 1.14 | 1.14 | 7.55% | 107,624,613 |
| Aug 3, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 44,786,960 |
| Jul 31, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 53,625,020 |
| Jul 30, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 41,457,070 |
| Jul 29, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 47,836,713 |
| Jul 28, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 31,080,990 |
| Jul 27, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 44,521,550 |
| Jul 24, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 30,264,300 |
| Jul 23, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | - | 39,263,480 |
| Jul 22, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 27,330,647 |
| 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 |