Shanghai Chinafortune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.55	13.56	13.27	13.37	13.37	-0.59%	12,396,263
Sep 29, 2026	13.45	13.64	13.37	13.45	13.45	-0.45%	14,326,048
Sep 28, 2026	13.67	13.89	13.56	13.58	13.51	-1.09%	18,644,823
Sep 24, 2026	13.91	13.97	13.72	13.73	13.66	-2.83%	20,914,322
Sep 23, 2026	14.01	14.31	13.92	14.13	14.06	0.86%	32,974,101
Sep 22, 2026	14.22	14.23	13.96	14.01	13.94	-1.62%	31,707,574
Sep 21, 2026	14.49	14.49	13.89	14.24	14.17	0.99%	57,013,036
Sep 18, 2026	12.97	14.10	12.93	14.10	14.03	9.98%	42,540,342
Sep 17, 2026	12.80	12.90	12.72	12.82	12.75	-0.47%	4,695,717
Sep 16, 2026	12.70	12.94	12.60	12.88	12.81	1.10%	7,556,029
Sep 15, 2026	12.84	12.90	12.72	12.74	12.68	-1.01%	6,364,600
Sep 14, 2026	12.80	12.94	12.79	12.87	12.80	-0.39%	6,904,700
Sep 11, 2026	13.40	13.40	12.88	12.92	12.85	-5.14%	17,892,000
Sep 10, 2026	13.30	13.68	13.30	13.62	13.55	1.95%	13,957,116
Sep 9, 2026	13.43	13.43	13.32	13.36	13.29	-0.67%	6,210,499
Sep 8, 2026	13.49	13.58	13.35	13.45	13.38	-0.15%	7,971,219
Sep 7, 2026	13.90	13.90	13.42	13.47	13.40	-2.04%	13,460,900
Sep 4, 2026	13.62	14.04	13.47	13.75	13.68	2.00%	19,525,094
Sep 3, 2026	13.43	13.70	13.37	13.48	13.41	0.60%	10,494,108
Sep 2, 2026	13.58	13.66	13.35	13.40	13.33	-2.05%	8,809,845
Sep 1, 2026	13.40	13.72	13.36	13.68	13.61	1.71%	13,617,234
Aug 31, 2026	13.45	13.55	13.28	13.45	13.38	-0.44%	9,693,307
Aug 28, 2026	13.45	13.58	13.36	13.51	13.44	-0.07%	11,906,117
Aug 27, 2026	13.21	13.57	13.18	13.52	13.45	2.19%	20,350,936
Aug 26, 2026	12.82	13.27	12.82	13.23	13.16	3.20%	15,006,977
Aug 25, 2026	12.70	12.85	12.67	12.82	12.75	0.94%	4,386,439
Aug 24, 2026	12.76	12.81	12.65	12.70	12.64	-0.39%	4,957,177
Aug 21, 2026	12.73	12.78	12.63	12.75	12.69	-0.23%	4,715,802
Aug 20, 2026	12.71	12.88	12.68	12.78	12.72	0.95%	6,856,221
Aug 19, 2026	12.90	13.04	12.62	12.66	12.60	-2.24%	8,945,326
Aug 18, 2026	13.18	13.19	12.88	12.95	12.88	-1.89%	8,717,510
Aug 17, 2026	13.09	13.22	13.03	13.20	13.13	0.69%	6,368,531
Aug 14, 2026	13.37	13.37	13.11	13.11	13.04	-1.65%	8,137,976
Aug 13, 2026	13.35	13.57	13.31	13.33	13.26	-0.74%	10,130,526
Aug 12, 2026	13.19	13.45	13.15	13.43	13.36	1.82%	10,092,370
Aug 11, 2026	13.24	13.33	13.18	13.19	13.12	-0.38%	6,143,423
Aug 10, 2026	13.22	13.35	13.21	13.24	13.17	0.23%	6,950,400
Aug 7, 2026	13.26	13.28	13.09	13.21	13.14	-0.45%	8,109,000
Aug 6, 2026	13.38	13.38	13.17	13.27	13.20	-1.04%	7,304,923
Aug 5, 2026	13.40	13.55	13.36	13.41	13.34	0.07%	7,611,100
Aug 4, 2026	13.37	13.50	13.36	13.40	13.33	0.30%	7,003,100
Aug 3, 2026	13.17	13.39	13.10	13.36	13.29	1.21%	6,664,759
Jul 31, 2026	13.28	13.33	13.15	13.20	13.13	0.16%	8,822,641
Jul 30, 2026	13.15	13.42	13.12	13.32	13.11	0.91%	11,249,000
Jul 29, 2026	12.96	13.29	12.92	13.20	12.99	2.17%	9,380,196
Jul 28, 2026	13.00	13.05	12.87	12.92	12.72	-1.15%	5,431,700
Jul 27, 2026	12.80	13.11	12.75	13.07	12.87	2.03%	7,359,400
Jul 24, 2026	13.32	13.33	12.80	12.81	12.61	-4.26%	11,212,727
Jul 23, 2026	13.26	13.41	13.18	13.38	13.17	0.60%	9,282,695
Jul 22, 2026	13.46	13.53	13.17	13.30	13.09	-2.13%	14,887,016