Chongqing Fenghwa Group Co., Ltd. (SHA:600615)
China · Delayed Price · Currency is CNY 8.72
+0.20 (2.35%)
Jul 31, 2026, 3:00 PM CST
Chongqing Fenghwa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.50 | 8.73 | 8.50 | 8.72 | 8.72 | 2.35% | 1,777,821 |
| Jul 30, 2026 | 8.66 | 8.85 | 8.45 | 8.52 | 8.52 | -0.93% | 2,206,700 |
| Jul 29, 2026 | 8.48 | 8.62 | 8.39 | 8.60 | 8.60 | 1.78% | 1,518,840 |
| Jul 28, 2026 | 8.39 | 8.62 | 8.39 | 8.45 | 8.45 | -0.24% | 1,556,120 |
| Jul 27, 2026 | 8.41 | 8.55 | 8.29 | 8.47 | 8.47 | 1.93% | 1,214,900 |
| Jul 24, 2026 | 8.43 | 8.48 | 8.24 | 8.31 | 8.31 | -2.35% | 1,427,886 |
| Jul 23, 2026 | 8.10 | 8.51 | 7.88 | 8.51 | 8.51 | 6.37% | 2,520,811 |
| Jul 22, 2026 | 8.29 | 8.37 | 8.00 | 8.00 | 8.00 | -2.79% | 2,443,100 |
| Jul 21, 2026 | 8.18 | 8.35 | 7.76 | 8.23 | 8.23 | 0.37% | 3,444,006 |
| Jul 20, 2026 | 8.55 | 8.79 | 8.02 | 8.20 | 8.20 | -4.09% | 2,115,731 |
| Jul 17, 2026 | 8.93 | 9.10 | 8.44 | 8.55 | 8.55 | -4.04% | 2,359,600 |
| Jul 16, 2026 | 8.73 | 9.09 | 8.67 | 8.91 | 8.91 | 1.71% | 2,340,140 |
| Jul 15, 2026 | 8.85 | 9.00 | 8.63 | 8.76 | 8.76 | -1.68% | 2,325,161 |
| Jul 14, 2026 | 8.70 | 8.98 | 8.60 | 8.91 | 8.91 | 1.60% | 3,351,628 |
| Jul 13, 2026 | 9.35 | 9.40 | 8.77 | 8.77 | 8.77 | -6.60% | 3,752,120 |
| Jul 10, 2026 | 9.51 | 9.65 | 9.30 | 9.39 | 9.39 | -1.57% | 2,767,580 |
| Jul 9, 2026 | 9.51 | 9.56 | 9.09 | 9.54 | 9.54 | -0.31% | 3,451,360 |
| Jul 8, 2026 | 9.21 | 9.68 | 9.10 | 9.57 | 9.57 | 3.91% | 5,091,177 |
| Jul 7, 2026 | 9.56 | 9.63 | 9.18 | 9.21 | 9.21 | -4.36% | 2,853,880 |
| Jul 6, 2026 | 9.79 | 10.09 | 9.62 | 9.63 | 9.63 | -2.33% | 3,321,080 |
| Jul 3, 2026 | 9.46 | 10.16 | 9.46 | 9.86 | 9.86 | 4.56% | 5,122,259 |
| Jul 2, 2026 | 9.53 | 9.71 | 9.37 | 9.43 | 9.43 | -1.15% | 3,044,000 |
| Jul 1, 2026 | 9.33 | 9.82 | 9.15 | 9.54 | 9.54 | 3.25% | 5,018,221 |
| Jun 30, 2026 | 9.35 | 9.63 | 9.04 | 9.24 | 9.24 | -0.96% | 4,366,601 |
| Jun 29, 2026 | 9.19 | 9.53 | 9.01 | 9.33 | 9.33 | 2.41% | 5,331,760 |
| Jun 26, 2026 | 9.17 | 9.86 | 9.02 | 9.11 | 9.11 | -0.98% | 7,054,673 |
| Jun 25, 2026 | 9.48 | 9.51 | 9.17 | 9.20 | 9.20 | -3.46% | 4,202,431 |
| Jun 24, 2026 | 9.96 | 9.96 | 9.44 | 9.53 | 9.53 | -4.32% | 4,853,418 |
| Jun 23, 2026 | 10.46 | 10.46 | 9.91 | 9.96 | 9.96 | -3.95% | 6,081,661 |
| Jun 22, 2026 | 10.52 | 10.62 | 10.18 | 10.37 | 10.37 | -1.89% | 6,620,058 |
| Jun 18, 2026 | 11.10 | 11.10 | 10.44 | 10.57 | 10.57 | -4.26% | 8,958,507 |
| Jun 17, 2026 | 10.04 | 11.04 | 9.80 | 11.04 | 11.04 | 9.96% | 14,665,510 |
| Jun 16, 2026 | 9.17 | 10.04 | 8.90 | 10.04 | 10.04 | 9.97% | 8,687,533 |
| Jun 15, 2026 | 9.53 | 9.68 | 9.05 | 9.13 | 9.13 | -2.35% | 4,176,860 |
| Jun 12, 2026 | 9.35 | 9.68 | 9.22 | 9.35 | 9.35 | 1.19% | 2,551,920 |
| Jun 11, 2026 | 9.40 | 9.40 | 9.12 | 9.24 | 9.24 | -1.07% | 1,966,200 |
| Jun 10, 2026 | 9.36 | 9.52 | 9.14 | 9.34 | 9.34 | -1.37% | 2,625,361 |
| Jun 9, 2026 | 9.47 | 9.76 | 9.39 | 9.47 | 9.47 | - | 2,809,520 |
| Jun 8, 2026 | 9.89 | 9.97 | 9.30 | 9.47 | 9.47 | -5.30% | 3,795,900 |
| Jun 5, 2026 | 9.87 | 10.12 | 9.65 | 10.00 | 10.00 | 1.11% | 2,709,360 |
| Jun 4, 2026 | 9.88 | 10.05 | 9.80 | 9.89 | 9.89 | -1.69% | 4,544,700 |
| Jun 3, 2026 | 10.28 | 10.29 | 9.91 | 10.06 | 10.06 | -2.24% | 3,600,460 |
| Jun 2, 2026 | 10.53 | 10.61 | 10.17 | 10.29 | 10.29 | -2.37% | 2,693,600 |
| Jun 1, 2026 | 10.20 | 10.77 | 10.14 | 10.54 | 10.54 | 2.23% | 3,611,375 |
| May 29, 2026 | 10.51 | 10.63 | 10.10 | 10.31 | 10.31 | -2.27% | 5,663,598 |
| May 28, 2026 | 10.44 | 10.65 | 10.23 | 10.55 | 10.55 | -0.38% | 4,534,200 |
| May 27, 2026 | 10.98 | 11.00 | 10.44 | 10.59 | 10.59 | -4.25% | 7,011,010 |
| May 26, 2026 | 11.85 | 11.85 | 10.77 | 11.06 | 11.06 | -7.37% | 11,032,260 |
| May 25, 2026 | 12.04 | 12.17 | 11.87 | 11.94 | 11.94 | -0.83% | 9,056,399 |
| May 22, 2026 | 12.18 | 12.35 | 11.88 | 12.04 | 12.04 | -1.31% | 9,276,183 |