Shanghai Chinafortune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	14.01	14.11	13.85	13.90	13.90	-0.71%	9,312,596
May 15, 2026	14.37	14.45	14.00	14.00	14.00	-2.64%	17,268,120
May 14, 2026	14.79	14.85	14.37	14.38	14.38	-3.43%	22,329,620
May 13, 2026	14.46	15.10	14.31	14.89	14.89	2.90%	33,014,710
May 12, 2026	14.49	14.67	14.36	14.47	14.47	-0.41%	14,831,880
May 11, 2026	14.29	14.57	14.23	14.53	14.53	1.54%	17,507,940
May 8, 2026	14.35	14.38	14.25	14.31	14.31	-0.35%	8,964,021
May 7, 2026	14.49	14.52	14.27	14.36	14.36	-0.35%	12,419,230
May 6, 2026	14.17	14.46	14.15	14.41	14.41	1.91%	13,916,730
Apr 30, 2026	14.18	14.44	14.12	14.14	14.14	-0.77%	13,706,380
Apr 29, 2026	13.91	14.25	13.91	14.25	14.25	1.79%	10,375,600
Apr 28, 2026	13.90	14.19	13.90	14.00	14.00	0.57%	9,548,717
Apr 27, 2026	14.05	14.18	13.88	13.92	13.92	-0.57%	8,587,000
Apr 24, 2026	14.06	14.11	13.92	14.00	14.00	-0.85%	7,506,710
Apr 23, 2026	14.15	14.22	14.03	14.12	14.12	-0.42%	7,751,810
Apr 22, 2026	14.02	14.26	13.95	14.18	14.18	0.93%	10,978,840
Apr 21, 2026	14.20	14.25	14.02	14.05	14.05	-1.47%	10,243,720
Apr 20, 2026	14.35	14.48	14.19	14.26	14.26	0.56%	11,546,230
Apr 17, 2026	14.23	14.25	14.11	14.18	14.18	-0.63%	8,717,116
Apr 16, 2026	14.19	14.31	14.15	14.27	14.27	0.78%	9,558,766
Apr 15, 2026	14.33	14.35	14.12	14.16	14.16	-0.84%	9,051,764
Apr 14, 2026	14.41	14.45	14.10	14.28	14.28	0.07%	13,969,900
Apr 13, 2026	14.08	14.39	14.05	14.27	14.27	0.56%	11,270,790
Apr 10, 2026	14.15	14.54	14.10	14.19	14.19	2.38%	21,657,740
Apr 9, 2026	14.15	14.16	13.85	13.86	13.86	-2.81%	12,028,300
Apr 8, 2026	14.03	14.27	13.93	14.26	14.26	3.94%	14,658,810
Apr 7, 2026	13.66	13.75	13.62	13.72	13.72	0.51%	5,653,224
Apr 3, 2026	13.90	13.93	13.63	13.65	13.65	-1.44%	7,710,311
Apr 2, 2026	14.14	14.16	13.81	13.85	13.85	-2.33%	9,546,437
Apr 1, 2026	14.21	14.24	14.03	14.18	14.18	1.58%	8,038,180
Mar 31, 2026	14.12	14.33	13.94	13.96	13.96	-1.20%	9,319,580
Mar 30, 2026	13.95	14.15	13.86	14.13	14.13	-0.21%	9,115,200
Mar 27, 2026	14.02	14.26	13.90	14.16	14.16	-0.35%	15,685,030
Mar 26, 2026	14.60	14.60	14.15	14.21	14.21	-2.74%	10,787,520
Mar 25, 2026	14.54	14.70	14.44	14.61	14.61	0.83%	10,093,200
Mar 24, 2026	14.45	14.55	14.14	14.49	14.49	1.33%	13,390,800