Shanghai Chinafortune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.37	14.45	14.00	14.00	14.00	-2.64%	17,268,129
May 14, 2026	14.79	14.85	14.37	14.38	14.38	-3.43%	22,329,621
May 13, 2026	14.46	15.10	14.31	14.89	14.89	2.90%	33,014,715
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%	12,419,235
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%	13,706,388
Apr 29, 2026	13.91	14.25	13.91	14.25	14.25	1.79%	10,375,605
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%	10,978,842
Apr 21, 2026	14.20	14.25	14.02	14.05	14.05	-1.47%	10,243,728
Apr 20, 2026	14.35	14.48	14.19	14.26	14.26	0.56%	11,546,237
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%	11,270,796
Apr 10, 2026	14.15	14.54	14.10	14.19	14.19	2.38%	21,657,741
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%	14,658,819
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%	15,685,038
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
Mar 23, 2026	15.00	15.10	14.14	14.30	14.30	-6.66%	24,674,412
Mar 20, 2026	15.20	15.68	15.18	15.32	15.32	1.26%	21,467,071
Mar 19, 2026	15.30	15.37	15.03	15.13	15.13	-2.01%	11,887,786
Mar 18, 2026	15.41	15.48	15.21	15.44	15.44	0.06%	9,757,299
Mar 17, 2026	15.44	15.73	15.42	15.43	15.43	0.06%	14,073,900
Mar 16, 2026	15.36	15.46	15.28	15.42	15.42	0.26%	9,915,965
Mar 13, 2026	15.60	15.64	15.37	15.38	15.38	-1.73%	10,974,472
Mar 12, 2026	15.56	15.70	15.50	15.65	15.65	0.13%	10,864,745
Mar 11, 2026	15.62	15.70	15.47	15.63	15.63	0.06%	10,657,586
Mar 10, 2026	15.57	15.68	15.47	15.62	15.62	1.63%	11,348,200
Mar 9, 2026	15.44	15.47	15.20	15.37	15.37	-2.16%	12,610,510
Mar 6, 2026	15.43	15.74	15.36	15.71	15.71	1.68%	11,483,688
Mar 5, 2026	15.70	15.73	15.39	15.45	15.45	-0.39%	13,332,231
Mar 4, 2026	15.71	15.88	15.47	15.51	15.51	-1.90%	16,802,287
Mar 3, 2026	16.05	16.26	15.77	15.81	15.81	-1.25%	21,012,971