Shanghai Chinafortune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	13.00	13.05	12.87	12.92	12.92	-1.15%	5,431,700
Jul 27, 2026	12.80	13.11	12.75	13.07	13.07	2.03%	7,359,400
Jul 24, 2026	13.32	13.33	12.80	12.81	12.81	-4.26%	11,212,727
Jul 23, 2026	13.26	13.41	13.18	13.38	13.38	0.60%	9,282,695
Jul 22, 2026	13.46	13.53	13.17	13.30	13.30	-2.13%	14,887,016
Jul 21, 2026	13.60	13.82	13.36	13.59	13.59	-0.51%	14,525,657
Jul 20, 2026	13.47	13.72	13.35	13.66	13.66	1.49%	14,992,620
Jul 17, 2026	13.82	14.02	13.40	13.46	13.46	-2.53%	19,490,251
Jul 16, 2026	13.90	13.94	13.64	13.81	13.81	-1.78%	16,009,861
Jul 15, 2026	13.76	14.13	13.62	14.06	14.06	1.08%	23,964,530
Jul 14, 2026	13.67	13.91	13.50	13.91	13.91	0.80%	22,095,460
Jul 13, 2026	13.40	13.89	13.37	13.80	13.80	2.83%	26,395,031
Jul 10, 2026	13.59	13.59	13.20	13.42	13.42	-2.40%	20,264,609
Jul 9, 2026	13.21	13.82	13.21	13.75	13.75	3.07%	23,344,144
Jul 8, 2026	13.00	13.96	12.98	13.34	13.34	2.38%	22,358,758
Jul 7, 2026	13.24	13.24	12.97	13.03	13.03	-1.73%	6,816,403
Jul 6, 2026	13.32	13.35	13.14	13.26	13.26	0.38%	8,163,315
Jul 3, 2026	13.20	13.31	13.09	13.21	13.21	0.99%	8,601,500
Jul 2, 2026	13.40	13.52	13.05	13.08	13.08	-2.68%	13,117,300
Jul 1, 2026	12.89	13.53	12.86	13.44	13.44	4.02%	18,168,551
Jun 30, 2026	12.81	13.03	12.71	12.92	12.92	0.47%	9,411,038
Jun 29, 2026	12.91	13.05	12.68	12.86	12.86	-0.16%	11,153,597
Jun 26, 2026	13.29	13.48	12.88	12.88	12.88	-3.95%	14,361,605
Jun 25, 2026	13.21	13.59	13.00	13.41	13.41	1.36%	19,414,396
Jun 24, 2026	13.46	13.67	13.19	13.23	13.23	-2.51%	14,899,725
Jun 23, 2026	13.37	13.82	13.31	13.57	13.57	0.59%	25,982,240
Jun 22, 2026	12.68	13.54	12.65	13.49	13.49	5.89%	25,315,783
Jun 18, 2026	13.16	13.24	12.74	12.74	12.74	-3.04%	13,916,900
Jun 17, 2026	13.20	13.73	13.12	13.14	13.14	1.47%	24,201,309
Jun 16, 2026	12.72	13.02	12.63	12.95	12.95	1.17%	12,406,522
Jun 15, 2026	12.46	13.10	12.46	12.80	12.80	3.14%	17,915,583
Jun 12, 2026	12.06	12.49	11.97	12.41	12.41	3.50%	11,995,490
Jun 11, 2026	12.23	12.38	11.91	11.99	11.99	-2.52%	8,994,066
Jun 10, 2026	12.20	12.34	12.13	12.30	12.30	0.49%	7,694,035
Jun 9, 2026	12.23	12.28	12.10	12.24	12.24	0.33%	6,259,662
Jun 8, 2026	12.38	12.59	12.08	12.20	12.20	-2.24%	9,432,379
Jun 5, 2026	12.79	12.80	12.45	12.48	12.48	-1.73%	9,941,372
Jun 4, 2026	12.96	13.05	12.62	12.70	12.70	-2.08%	8,614,287
Jun 3, 2026	13.14	13.16	12.94	12.97	12.97	-1.37%	9,381,234
Jun 2, 2026	13.24	13.27	13.08	13.15	13.15	-0.45%	8,152,300
Jun 1, 2026	13.15	13.25	13.05	13.21	13.21	0.46%	7,271,600
May 29, 2026	13.14	13.37	13.09	13.15	13.15	0.38%	11,454,370
May 28, 2026	13.42	13.42	13.00	13.10	13.10	-2.38%	11,705,020
May 27, 2026	13.66	13.82	13.37	13.42	13.42	-1.97%	11,324,070
May 26, 2026	13.69	13.95	13.56	13.69	13.69	-0.58%	10,626,420
May 25, 2026	13.70	13.88	13.57	13.77	13.77	0.73%	9,864,464
May 22, 2026	13.98	14.05	13.64	13.67	13.67	-1.87%	13,988,430
May 21, 2026	14.13	14.43	13.93	13.93	13.93	-0.78%	16,917,870
May 20, 2026	14.04	14.32	13.91	14.04	14.04	-0.28%	10,268,280
May 19, 2026	13.96	14.10	13.87	14.08	14.08	1.29%	8,511,379