Shanghai Chinafortune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	12.80	12.94	12.79	12.87	12.87	-0.39%	6,904,700
Sep 11, 2026	13.40	13.40	12.88	12.92	12.92	-5.14%	17,892,000
Sep 10, 2026	13.30	13.68	13.30	13.62	13.62	1.95%	13,957,110
Sep 9, 2026	13.43	13.43	13.32	13.36	13.36	-0.67%	6,210,499
Sep 8, 2026	13.49	13.58	13.35	13.45	13.45	-0.15%	7,971,219
Sep 7, 2026	13.90	13.90	13.42	13.47	13.47	-2.04%	13,460,900
Sep 4, 2026	13.62	14.04	13.47	13.75	13.75	2.00%	19,525,090
Sep 3, 2026	13.43	13.70	13.37	13.48	13.48	0.60%	10,494,100
Sep 2, 2026	13.58	13.66	13.35	13.40	13.40	-2.05%	8,809,845
Sep 1, 2026	13.40	13.72	13.36	13.68	13.68	1.71%	13,617,230
Aug 31, 2026	13.45	13.55	13.28	13.45	13.45	-0.44%	9,693,307
Aug 28, 2026	13.45	13.58	13.36	13.51	13.51	-0.07%	11,906,117
Aug 27, 2026	13.21	13.57	13.18	13.52	13.52	2.19%	20,350,936
Aug 26, 2026	12.82	13.27	12.82	13.23	13.23	3.20%	15,006,977
Aug 25, 2026	12.70	12.85	12.67	12.82	12.82	0.94%	4,386,439
Aug 24, 2026	12.76	12.81	12.65	12.70	12.70	-0.39%	4,957,177
Aug 21, 2026	12.73	12.78	12.63	12.75	12.75	-0.23%	4,715,802
Aug 20, 2026	12.71	12.88	12.68	12.78	12.78	0.95%	6,856,221
Aug 19, 2026	12.90	13.04	12.62	12.66	12.66	-2.24%	8,945,326
Aug 18, 2026	13.18	13.19	12.88	12.95	12.95	-1.89%	8,717,510
Aug 17, 2026	13.09	13.22	13.03	13.20	13.20	0.69%	6,368,531
Aug 14, 2026	13.37	13.37	13.11	13.11	13.11	-1.65%	8,137,976
Aug 13, 2026	13.35	13.57	13.31	13.33	13.33	-0.74%	10,130,526
Aug 12, 2026	13.19	13.45	13.15	13.43	13.43	1.82%	10,092,370
Aug 11, 2026	13.24	13.33	13.18	13.19	13.19	-0.38%	6,143,423
Aug 10, 2026	13.22	13.35	13.21	13.24	13.24	0.23%	6,950,400
Aug 7, 2026	13.26	13.28	13.09	13.21	13.21	-0.45%	8,109,000
Aug 6, 2026	13.38	13.38	13.17	13.27	13.27	-1.04%	7,304,923
Aug 5, 2026	13.40	13.55	13.36	13.41	13.41	0.07%	7,611,100
Aug 4, 2026	13.37	13.50	13.36	13.40	13.40	0.30%	7,003,100
Aug 3, 2026	13.17	13.39	13.10	13.36	13.36	1.21%	6,664,759
Jul 31, 2026	13.28	13.33	13.15	13.20	13.20	0.16%	8,822,641
Jul 30, 2026	13.15	13.42	13.12	13.32	13.18	0.91%	11,249,000
Jul 29, 2026	12.96	13.29	12.92	13.20	13.06	2.17%	9,380,196
Jul 28, 2026	13.00	13.05	12.87	12.92	12.78	-1.15%	5,431,700
Jul 27, 2026	12.80	13.11	12.75	13.07	12.93	2.03%	7,359,400
Jul 24, 2026	13.32	13.33	12.80	12.81	12.67	-4.26%	11,212,727
Jul 23, 2026	13.26	13.41	13.18	13.38	13.24	0.60%	9,282,695
Jul 22, 2026	13.46	13.53	13.17	13.30	13.16	-2.13%	14,887,016
Jul 21, 2026	13.60	13.82	13.36	13.59	13.45	-0.51%	14,525,657
Jul 20, 2026	13.47	13.72	13.35	13.66	13.52	1.49%	14,992,627
Jul 17, 2026	13.82	14.02	13.40	13.46	13.32	-2.53%	19,490,251
Jul 16, 2026	13.90	13.94	13.64	13.81	13.66	-1.78%	16,009,861
Jul 15, 2026	13.76	14.13	13.62	14.06	13.91	1.08%	23,964,537
Jul 14, 2026	13.67	13.91	13.50	13.91	13.76	0.80%	22,095,462
Jul 13, 2026	13.40	13.89	13.37	13.80	13.65	2.83%	26,395,031
Jul 10, 2026	13.59	13.59	13.20	13.42	13.28	-2.40%	20,264,609
Jul 9, 2026	13.21	13.82	13.21	13.75	13.60	3.07%	23,344,144
Jul 8, 2026	13.00	13.96	12.98	13.34	13.20	2.38%	22,358,758
Jul 7, 2026	13.24	13.24	12.97	13.03	12.89	-1.73%	6,816,403