Chongqing Fenghwa Group Co., Ltd. (SHA:600615)
China · Delayed Price · Currency is CNY 9.55
+0.02 (0.21%)
Oct 8, 2026, 2:04 PM CST
Chongqing Fenghwa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.60 | 9.62 | 9.38 | 9.53 | 9.53 | -0.10% | 1,418,820 |
| Sep 29, 2026 | 9.48 | 9.63 | 9.32 | 9.54 | 9.54 | 1.81% | 2,052,060 |
| Sep 28, 2026 | 9.41 | 9.54 | 9.30 | 9.37 | 9.37 | -0.64% | 2,047,034 |
| Sep 24, 2026 | 9.60 | 9.60 | 9.36 | 9.43 | 9.43 | 0.21% | 2,189,315 |
| Sep 23, 2026 | 9.50 | 9.52 | 9.34 | 9.41 | 9.41 | -0.84% | 1,454,995 |
| Sep 22, 2026 | 9.57 | 9.62 | 9.41 | 9.49 | 9.49 | 0.53% | 1,462,641 |
| Sep 21, 2026 | 9.36 | 9.53 | 9.33 | 9.44 | 9.44 | 1.40% | 1,222,821 |
| Sep 18, 2026 | 9.34 | 9.42 | 9.16 | 9.31 | 9.31 | 0.22% | 1,269,700 |
| Sep 17, 2026 | 9.10 | 9.36 | 9.02 | 9.29 | 9.29 | 1.31% | 1,915,680 |
| Sep 16, 2026 | 9.02 | 9.25 | 8.92 | 9.17 | 9.17 | 1.66% | 1,715,160 |
| Sep 15, 2026 | 9.36 | 9.44 | 8.99 | 9.02 | 9.02 | -3.84% | 1,785,766 |
| Sep 14, 2026 | 9.28 | 9.59 | 9.27 | 9.38 | 9.38 | -0.21% | 1,734,051 |
| Sep 11, 2026 | 9.59 | 9.65 | 9.29 | 9.40 | 9.40 | -2.89% | 1,966,620 |
| Sep 10, 2026 | 9.81 | 9.81 | 9.60 | 9.68 | 9.68 | -1.33% | 1,554,546 |
| Sep 9, 2026 | 9.78 | 9.94 | 9.78 | 9.81 | 9.81 | 0.31% | 1,745,970 |
| Sep 8, 2026 | 9.81 | 9.88 | 9.75 | 9.78 | 9.78 | -0.41% | 1,426,480 |
| Sep 7, 2026 | 9.74 | 9.88 | 9.66 | 9.82 | 9.82 | 1.45% | 1,813,200 |
| Sep 4, 2026 | 9.86 | 9.91 | 9.65 | 9.68 | 9.68 | -0.82% | 1,842,380 |
| Sep 3, 2026 | 9.93 | 10.10 | 9.68 | 9.76 | 9.76 | -2.30% | 2,467,300 |
| Sep 2, 2026 | 9.91 | 10.00 | 9.78 | 9.99 | 9.99 | 0.81% | 2,740,460 |
| Sep 1, 2026 | 9.91 | 10.21 | 9.87 | 9.91 | 9.91 | - | 2,818,800 |
| Aug 31, 2026 | 9.66 | 9.99 | 9.50 | 9.91 | 9.91 | 1.12% | 2,483,100 |
| Aug 28, 2026 | 9.48 | 9.91 | 9.40 | 9.80 | 9.80 | 3.05% | 2,949,260 |
| Aug 27, 2026 | 9.45 | 9.64 | 9.43 | 9.51 | 9.51 | -0.94% | 1,680,840 |
| Aug 26, 2026 | 9.50 | 9.67 | 9.49 | 9.60 | 9.60 | 1.05% | 2,178,140 |
| Aug 25, 2026 | 9.37 | 9.56 | 9.01 | 9.50 | 9.50 | 1.50% | 2,471,000 |
| Aug 24, 2026 | 9.39 | 9.45 | 9.16 | 9.36 | 9.36 | -0.11% | 1,864,100 |
| Aug 21, 2026 | 9.30 | 9.44 | 9.13 | 9.37 | 9.37 | 0.64% | 1,714,280 |
| Aug 20, 2026 | 9.30 | 9.43 | 9.21 | 9.31 | 9.31 | 1.86% | 1,817,500 |
| Aug 19, 2026 | 9.35 | 9.48 | 9.09 | 9.14 | 9.14 | -3.48% | 1,911,460 |
| Aug 18, 2026 | 9.47 | 9.58 | 9.32 | 9.47 | 9.47 | - | 1,741,500 |
| Aug 17, 2026 | 9.30 | 9.50 | 9.26 | 9.47 | 9.47 | 1.07% | 1,956,960 |
| Aug 14, 2026 | 9.39 | 9.39 | 9.18 | 9.37 | 9.37 | 0.97% | 1,775,840 |
| Aug 13, 2026 | 9.40 | 9.46 | 9.26 | 9.28 | 9.28 | -1.49% | 1,695,260 |
| Aug 12, 2026 | 9.44 | 9.52 | 9.33 | 9.42 | 9.42 | -0.21% | 1,690,780 |
| Aug 11, 2026 | 9.64 | 9.69 | 9.40 | 9.44 | 9.44 | -1.67% | 2,771,620 |
| Aug 10, 2026 | 9.13 | 9.75 | 9.10 | 9.60 | 9.60 | 5.61% | 4,839,940 |
| Aug 7, 2026 | 9.18 | 9.20 | 8.97 | 9.09 | 9.09 | -0.98% | 2,125,820 |
| Aug 6, 2026 | 9.13 | 9.24 | 9.00 | 9.18 | 9.18 | 0.55% | 1,837,000 |
| Aug 5, 2026 | 9.22 | 9.23 | 8.97 | 9.13 | 9.13 | -0.11% | 2,165,600 |
| Aug 4, 2026 | 9.04 | 9.15 | 8.93 | 9.14 | 9.14 | 1.56% | 1,877,840 |
| Aug 3, 2026 | 8.84 | 9.05 | 8.68 | 9.00 | 9.00 | 3.21% | 1,860,390 |
| 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 |