Chongqing Fenghwa Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.20	12.32	12.08	12.22	12.22	-0.16%	3,183,836
Feb 5, 2026	12.34	12.40	12.16	12.24	12.24	-0.81%	4,613,833
Feb 4, 2026	12.44	12.52	12.15	12.34	12.34	1.40%	3,492,640
Feb 3, 2026	12.35	12.35	12.02	12.17	12.17	0.41%	6,754,700
Feb 2, 2026	12.56	12.78	12.09	12.12	12.12	-5.02%	5,633,640
Jan 30, 2026	12.87	13.22	12.56	12.76	12.76	-0.78%	7,092,064
Jan 29, 2026	12.40	13.00	12.21	12.86	12.86	4.13%	9,524,760
Jan 28, 2026	12.30	12.55	12.02	12.35	12.35	-1.44%	5,775,244
Jan 27, 2026	12.74	12.74	12.22	12.53	12.53	-1.73%	4,280,597
Jan 26, 2026	12.86	13.09	12.61	12.75	12.75	-0.62%	5,543,241
Jan 23, 2026	12.48	12.93	12.38	12.83	12.83	3.55%	7,681,660
Jan 22, 2026	12.31	12.42	12.22	12.39	12.39	0.65%	2,684,456
Jan 21, 2026	12.13	12.35	11.99	12.31	12.31	1.23%	3,492,296
Jan 20, 2026	12.21	12.30	12.02	12.16	12.16	-0.41%	2,788,023
Jan 19, 2026	12.22	12.26	12.05	12.21	12.21	-0.25%	2,750,100
Jan 16, 2026	12.13	12.45	11.98	12.24	12.24	0.99%	4,958,700
Jan 15, 2026	11.86	12.29	11.77	12.12	12.12	2.19%	4,288,520
Jan 14, 2026	11.79	12.00	11.69	11.86	11.86	0.59%	3,498,054
Jan 13, 2026	12.08	12.08	11.77	11.79	11.79	-1.59%	3,287,900
Jan 12, 2026	11.85	12.10	11.65	11.98	11.98	1.61%	5,001,940
Jan 9, 2026	11.80	11.98	11.70	11.79	11.79	-0.34%	3,434,759
Jan 8, 2026	11.66	11.93	11.60	11.83	11.83	1.02%	4,142,640
Jan 7, 2026	11.87	11.90	11.66	11.71	11.71	-1.35%	3,247,941
Jan 6, 2026	11.91	11.95	11.69	11.87	11.87	0.42%	4,354,240
Jan 5, 2026	11.20	12.05	11.20	11.82	11.82	5.72%	5,951,347
Dec 31, 2025	11.22	11.25	11.06	11.18	11.18	0.09%	1,958,340
Dec 30, 2025	11.45	11.45	11.17	11.17	11.17	-1.24%	2,688,440
Dec 29, 2025	11.28	11.57	11.14	11.31	11.31	0.98%	4,891,696
Dec 26, 2025	11.26	11.39	11.17	11.20	11.20	-0.80%	1,726,264
Dec 25, 2025	11.25	11.32	11.12	11.29	11.29	0.98%	1,521,884
Dec 24, 2025	11.12	11.22	11.03	11.18	11.18	0.90%	1,890,760
Dec 23, 2025	11.21	11.27	11.04	11.08	11.08	-1.25%	2,108,720
Dec 22, 2025	11.40	11.46	11.20	11.22	11.22	-0.71%	1,979,026
Dec 19, 2025	11.11	11.35	11.11	11.30	11.30	1.71%	2,332,800
Dec 18, 2025	11.02	11.22	10.93	11.11	11.11	1.28%	2,599,316
Dec 17, 2025	10.94	11.02	10.71	10.97	10.97	0.18%	2,730,820
Dec 16, 2025	11.23	11.28	10.93	10.95	10.95	-2.49%	2,611,580
Dec 15, 2025	11.01	11.29	11.00	11.23	11.23	0.99%	1,816,900
Dec 12, 2025	11.35	11.46	11.09	11.12	11.12	-1.85%	2,325,120
Dec 11, 2025	11.51	11.57	11.33	11.33	11.33	-1.65%	2,616,380
Dec 10, 2025	11.61	11.69	11.45	11.52	11.52	-0.78%	1,643,400
Dec 9, 2025	11.82	11.82	11.61	11.61	11.61	-1.69%	1,803,940
Dec 8, 2025	11.80	11.86	11.69	11.81	11.81	0.34%	2,033,480
Dec 5, 2025	11.42	11.84	11.38	11.77	11.77	3.16%	3,343,820
Dec 4, 2025	11.64	11.70	11.38	11.41	11.41	-1.98%	2,548,170
Dec 3, 2025	11.70	11.72	11.56	11.64	11.64	-0.51%	1,950,766
Dec 2, 2025	11.90	11.97	11.44	11.70	11.70	-1.85%	2,730,617
Dec 1, 2025	12.10	12.10	11.80	11.92	11.92	0.08%	2,564,996
Nov 28, 2025	11.90	11.96	11.75	11.91	11.91	0.34%	2,276,152
Nov 27, 2025	11.78	11.97	11.75	11.87	11.87	0.68%	1,672,120