Chongqing Fenghwa Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.99	11.39	10.83	11.35	-	6.07%	3,616,553
Mar 23, 2026	11.28	11.30	10.58	10.70	10.70	-7.12%	4,729,820
Mar 20, 2026	11.92	12.18	11.49	11.52	11.52	-3.27%	3,698,020
Mar 19, 2026	12.53	12.53	11.89	11.91	11.91	-4.03%	2,884,561
Mar 18, 2026	12.21	12.45	12.09	12.41	12.41	1.72%	2,792,926
Mar 17, 2026	12.66	12.79	12.18	12.20	12.20	-3.25%	2,577,020
Mar 16, 2026	12.65	12.78	12.51	12.61	12.61	-0.47%	3,093,860
Mar 13, 2026	12.90	13.07	12.60	12.67	12.67	-1.78%	3,462,400
Mar 12, 2026	12.84	13.05	12.77	12.90	12.90	0.47%	4,067,165
Mar 11, 2026	12.84	13.12	12.74	12.84	12.84	0.47%	5,831,240
Mar 10, 2026	12.40	12.93	12.35	12.78	12.78	3.15%	4,841,781
Mar 9, 2026	12.25	12.47	11.98	12.39	12.39	0.16%	3,679,241
Mar 6, 2026	11.93	12.42	11.91	12.37	12.37	2.57%	3,671,821
Mar 5, 2026	11.83	12.08	11.74	12.06	12.06	3.70%	3,540,240
Mar 4, 2026	11.70	11.86	11.57	11.63	11.63	-1.19%	3,487,582
Mar 3, 2026	12.24	12.36	11.77	11.77	11.77	-4.00%	5,184,080
Mar 2, 2026	12.68	12.83	12.12	12.26	12.26	-4.07%	5,344,141
Feb 27, 2026	12.63	12.82	12.57	12.78	12.78	1.03%	3,474,420
Feb 26, 2026	12.92	13.02	12.61	12.65	12.65	-2.09%	3,132,120
Feb 25, 2026	12.95	13.07	12.80	12.92	12.92	-0.31%	3,556,880
Feb 24, 2026	12.93	13.01	12.74	12.96	12.96	1.01%	3,316,376
Feb 13, 2026	12.63	12.94	12.55	12.83	12.83	1.58%	2,834,180
Feb 12, 2026	12.88	13.06	12.63	12.63	12.63	-2.24%	3,420,611
Feb 11, 2026	13.34	13.34	12.91	12.92	12.92	-1.22%	3,306,160
Feb 10, 2026	12.99	13.39	12.84	13.08	13.08	0.08%	7,252,725
Feb 9, 2026	12.36	13.19	12.24	13.07	13.07	6.96%	11,270,600
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