Shanghai Chinafortune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,657,740
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
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%	21,467,070
Mar 19, 2026	15.30	15.37	15.03	15.13	15.13	-2.01%	11,887,780
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%	10,974,470
Mar 12, 2026	15.56	15.70	15.50	15.65	15.65	0.13%	10,864,740
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%	11,483,680
Mar 5, 2026	15.70	15.73	15.39	15.45	15.45	-0.39%	13,332,230
Mar 4, 2026	15.71	15.88	15.47	15.51	15.51	-1.90%	16,802,280
Mar 3, 2026	16.05	16.26	15.77	15.81	15.81	-1.25%	21,012,970
Mar 2, 2026	16.11	16.26	15.91	16.01	16.01	-2.62%	19,250,920
Feb 27, 2026	16.42	16.51	16.23	16.44	16.44	-0.12%	16,612,280
Feb 26, 2026	16.46	16.64	16.37	16.46	16.46	0.18%	19,368,540
Feb 25, 2026	16.30	16.54	16.26	16.43	16.43	1.17%	17,045,190
Feb 24, 2026	16.38	16.38	16.06	16.24	16.24	-0.25%	18,484,400
Feb 13, 2026	16.66	16.73	16.28	16.28	16.28	-1.99%	23,931,240
Feb 12, 2026	16.63	16.76	16.54	16.61	16.61	0.06%	19,246,980
Feb 11, 2026	16.61	16.79	16.55	16.60	16.60	-0.36%	18,125,120
Feb 10, 2026	16.87	16.90	16.61	16.66	16.66	-1.54%	23,310,580
Feb 9, 2026	17.15	17.18	16.82	16.92	16.92	-0.65%	34,176,770
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