Chongqing Fenghwa Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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