Chongqing Fenghwa Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	12.49	12.98	12.20	12.20	12.20	-0.41%	19,499,040
May 20, 2026	11.14	12.25	11.06	12.25	12.25	9.96%	8,615,800
May 19, 2026	11.28	11.49	11.00	11.14	11.14	-2.02%	3,370,672
May 18, 2026	11.07	11.43	10.95	11.37	11.37	2.25%	4,830,860
May 15, 2026	11.40	11.42	11.12	11.12	11.12	-2.03%	3,430,680
May 14, 2026	11.71	11.71	11.35	11.35	11.35	-2.58%	3,752,443
May 13, 2026	11.55	11.75	11.41	11.65	11.65	1.30%	3,063,174
May 12, 2026	11.73	11.88	11.46	11.50	11.50	-2.04%	2,905,560
May 11, 2026	11.95	12.00	11.63	11.74	11.74	-1.68%	4,626,160
May 8, 2026	11.88	11.95	11.78	11.94	11.94	0.59%	2,018,994
May 7, 2026	11.86	12.05	11.80	11.87	11.87	0.25%	3,048,760
May 6, 2026	12.10	12.10	11.76	11.84	11.84	-0.25%	3,484,900
Apr 30, 2026	11.73	12.03	11.69	11.87	11.87	1.19%	2,958,440
Apr 29, 2026	11.32	11.75	11.32	11.73	11.73	3.26%	3,637,532
Apr 28, 2026	11.70	11.79	11.35	11.36	11.36	-2.41%	3,045,350
Apr 27, 2026	11.16	11.70	11.15	11.64	11.64	1.66%	4,815,260
Apr 24, 2026	11.11	11.56	11.07	11.45	11.45	2.14%	3,506,935
Apr 23, 2026	11.36	11.41	11.08	11.21	11.21	-0.88%	2,581,140
Apr 22, 2026	11.28	11.38	11.20	11.31	11.31	-0.26%	1,874,720
Apr 21, 2026	11.47	11.47	11.23	11.34	11.34	-1.13%	1,930,972
Apr 20, 2026	11.44	11.57	11.15	11.47	11.47	0.26%	3,524,280
Apr 17, 2026	11.62	11.62	11.36	11.44	11.44	-1.46%	2,150,580
Apr 16, 2026	11.33	11.64	11.26	11.61	11.61	2.47%	2,252,872
Apr 15, 2026	11.57	11.61	11.30	11.33	11.33	-1.73%	1,795,880
Apr 14, 2026	11.64	11.82	11.42	11.53	11.53	-0.17%	2,680,980
Apr 13, 2026	11.67	11.75	11.30	11.55	11.55	-0.94%	2,562,480
Apr 10, 2026	11.54	11.87	11.51	11.66	11.66	1.04%	2,694,116
Apr 9, 2026	11.53	11.69	11.36	11.54	11.54	0.09%	3,205,800
Apr 8, 2026	11.47	11.69	11.40	11.53	11.53	2.76%	3,057,281
Apr 7, 2026	10.73	11.26	10.63	11.22	11.22	3.89%	3,546,698
Apr 3, 2026	11.10	11.18	10.71	10.80	10.80	-2.70%	2,936,112
Apr 2, 2026	11.50	11.52	10.97	11.10	11.10	-3.65%	3,247,779
Apr 1, 2026	11.64	11.78	11.35	11.52	11.52	0.61%	2,235,541
Mar 31, 2026	11.67	11.82	11.42	11.45	11.45	-1.38%	2,357,420
Mar 30, 2026	11.72	11.72	11.24	11.61	11.61	0.69%	3,173,620
Mar 27, 2026	11.15	11.69	11.15	11.53	11.53	0.70%	2,748,640
Mar 26, 2026	11.74	11.79	11.26	11.45	11.45	-2.55%	2,254,840
Mar 25, 2026	11.57	11.76	11.42	11.75	11.75	3.34%	2,844,069
Mar 24, 2026	10.99	11.39	10.83	11.37	11.37	6.26%	3,686,273
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