China Fortune Land Development Co., Ltd. (SHA:600340)
China · Delayed Price · Currency is CNY 1.170
+0.030 (2.63%)
Oct 23, 2026, 3:00 PM CST
SHA:600340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 47,700,460 |
| Oct 22, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 36,998,520 |
| Oct 21, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | - | 35,355,800 |
| Oct 20, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 44,935,700 |
| Oct 19, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 37,632,220 |
| Oct 16, 2026 | 1.21 | 1.26 | 1.20 | 1.22 | 1.22 | 2.52% | 46,525,370 |
| Oct 15, 2026 | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | -4.80% | 46,828,100 |
| Oct 14, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 44,519,000 |
| Oct 13, 2026 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 49,510,320 |
| Oct 12, 2026 | 1.31 | 1.32 | 1.24 | 1.24 | 1.24 | -6.06% | 85,788,070 |
| Oct 9, 2026 | 1.33 | 1.38 | 1.29 | 1.32 | 1.32 | -1.49% | 97,508,290 |
| Oct 8, 2026 | 1.30 | 1.40 | 1.28 | 1.34 | 1.34 | 3.08% | 123,863,936 |
| Sep 30, 2026 | 1.33 | 1.36 | 1.25 | 1.30 | 1.30 | -5.11% | 157,661,450 |
| Sep 29, 2026 | 1.24 | 1.41 | 1.21 | 1.37 | 1.37 | 6.20% | 243,354,130 |
| Sep 28, 2026 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 10.26% | 185,170,600 |
| Sep 24, 2026 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 91,430,229 |
| Sep 23, 2026 | 1.12 | 1.23 | 1.12 | 1.15 | 1.15 | 2.68% | 161,330,969 |
| Sep 22, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | - | 58,437,723 |
| Sep 21, 2026 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 0.90% | 95,154,443 |
| Sep 18, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 81,011,650 |
| Sep 17, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 27,092,740 |
| Sep 16, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 38,814,100 |
| Sep 15, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 20,463,900 |
| Sep 14, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 20,666,250 |
| Sep 11, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 37,560,120 |
| Sep 10, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 30,459,765 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 38,016,820 |
| Sep 8, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 51,697,360 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 22,402,600 |
| Sep 4, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 29,662,134 |
| 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 |