Chongqing Fenghwa Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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