Shanghai Chinafortune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	17.36	17.50	17.02	17.03	17.03	-3.07%	47,207,960
Feb 5, 2026	16.90	18.38	16.85	17.57	17.57	3.23%	76,292,490
Feb 4, 2026	16.61	17.19	16.55	17.02	17.02	2.35%	40,269,940
Feb 3, 2026	16.51	16.80	16.40	16.63	16.63	1.22%	23,864,740
Feb 2, 2026	16.58	16.89	16.41	16.43	16.43	-1.20%	29,262,610
Jan 30, 2026	16.72	16.86	16.46	16.63	16.63	-1.95%	39,468,770
Jan 29, 2026	16.15	17.08	15.91	16.96	16.96	4.63%	66,286,920
Jan 28, 2026	16.18	16.49	16.07	16.21	16.21	-0.67%	29,882,681
Jan 27, 2026	16.10	16.43	16.03	16.32	16.32	1.49%	41,163,507
Jan 26, 2026	15.91	16.22	15.82	16.08	16.08	1.07%	29,047,150
Jan 23, 2026	15.96	15.98	15.86	15.91	15.91	-0.06%	16,080,399
Jan 22, 2026	15.80	15.92	15.77	15.92	15.92	1.02%	10,897,100
Jan 21, 2026	15.88	15.92	15.73	15.76	15.76	-0.94%	13,594,170
Jan 20, 2026	15.90	15.98	15.82	15.91	15.91	-0.06%	12,702,540
Jan 19, 2026	15.89	15.97	15.82	15.92	15.92	-0.13%	11,004,330
Jan 16, 2026	16.06	16.14	15.84	15.94	15.94	-	14,312,580
Jan 15, 2026	15.90	16.16	15.80	15.94	15.94	-0.69%	17,423,700
Jan 14, 2026	16.18	16.54	15.92	16.05	16.05	-0.86%	35,804,220
Jan 13, 2026	16.35	16.58	16.10	16.19	16.19	-1.46%	27,970,328
Jan 12, 2026	16.13	16.44	16.08	16.43	16.43	0.80%	39,059,680
Jan 9, 2026	15.59	16.88	15.58	16.30	16.30	4.62%	54,278,578
Jan 8, 2026	15.82	15.86	15.52	15.58	15.58	-2.62%	23,792,400
Jan 7, 2026	15.86	16.38	15.77	16.00	16.00	0.76%	37,611,870
Jan 6, 2026	15.44	16.05	15.40	15.88	15.88	2.92%	30,953,060
Jan 5, 2026	15.24	15.44	15.20	15.43	15.43	1.25%	13,414,270
Dec 31, 2025	15.44	15.46	15.24	15.24	15.24	-1.36%	10,906,540
Dec 30, 2025	15.27	15.60	15.24	15.45	15.45	1.18%	16,131,860
Dec 29, 2025	15.18	15.45	15.16	15.27	15.27	0.33%	9,765,200
Dec 26, 2025	15.20	15.39	15.17	15.22	15.22	0.07%	11,498,980
Dec 25, 2025	15.09	15.22	15.05	15.21	15.21	0.86%	9,459,231
Dec 24, 2025	14.90	15.12	14.87	15.08	15.08	0.94%	8,744,531
Dec 23, 2025	15.06	15.10	14.91	14.94	14.94	-0.80%	9,727,277
Dec 22, 2025	15.06	15.14	15.03	15.06	15.06	-	7,208,567
Dec 19, 2025	15.09	15.16	15.03	15.06	15.06	0.13%	8,040,245
Dec 18, 2025	15.24	15.25	15.04	15.04	15.04	-1.57%	9,156,520
Dec 17, 2025	15.08	15.36	14.95	15.28	15.28	1.53%	12,128,340
Dec 16, 2025	15.19	15.23	15.00	15.05	15.05	-0.92%	8,235,271
Dec 15, 2025	15.15	15.34	15.11	15.19	15.19	-0.39%	8,014,217
Dec 12, 2025	15.19	15.34	15.12	15.25	15.25	0.39%	7,827,227
Dec 11, 2025	15.41	15.46	15.16	15.19	15.19	-1.75%	8,793,602
Dec 10, 2025	15.23	15.51	15.23	15.46	15.46	0.91%	9,272,296
Dec 9, 2025	15.43	15.53	15.30	15.32	15.32	-1.16%	9,014,671
Dec 8, 2025	15.61	15.80	15.49	15.50	15.50	0.45%	20,789,810
Dec 5, 2025	15.16	15.50	15.08	15.43	15.43	1.92%	15,094,020
Dec 4, 2025	15.11	15.27	15.06	15.14	15.14	-0.13%	5,896,139
Dec 3, 2025	15.35	15.42	15.10	15.16	15.16	-1.11%	10,269,380
Dec 2, 2025	15.41	15.50	15.31	15.33	15.33	-0.65%	7,789,200
Dec 1, 2025	15.30	15.43	15.30	15.43	15.43	0.33%	8,461,000
Nov 28, 2025	15.27	15.38	15.23	15.38	15.38	0.46%	6,264,988
Nov 27, 2025	15.20	15.43	15.17	15.31	15.31	0.72%	10,191,460