Shanghai Fudan Forward S&T Co., Ltd (SHA:600624)
China · Delayed Price · Currency is CNY 7.10
+0.18 (2.60%)
Sep 11, 2025, 2:45 PM CST
SHA:600624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.89 | 7.32 | 6.87 | 7.11 | 7.11 | 2.75% | 21,554,749 |
| Sep 10, 2025 | 6.88 | 6.94 | 6.85 | 6.92 | 6.92 | 0.73% | 6,514,114 |
| Sep 9, 2025 | 6.98 | 6.99 | 6.82 | 6.87 | 6.87 | -1.43% | 9,009,600 |
| Sep 8, 2025 | 6.89 | 7.04 | 6.89 | 6.97 | 6.97 | 0.29% | 9,890,577 |
| Sep 5, 2025 | 6.82 | 6.95 | 6.72 | 6.95 | 6.95 | 1.91% | 10,802,648 |
| Sep 4, 2025 | 6.90 | 6.96 | 6.73 | 6.82 | 6.82 | -1.45% | 15,363,930 |
| Sep 3, 2025 | 7.16 | 7.18 | 6.90 | 6.92 | 6.92 | -3.22% | 17,931,245 |
| Sep 2, 2025 | 7.35 | 7.36 | 7.09 | 7.15 | 7.15 | -2.85% | 18,762,068 |
| Sep 1, 2025 | 7.15 | 7.43 | 7.12 | 7.36 | 7.36 | 3.52% | 25,268,316 |
| Aug 29, 2025 | 7.22 | 7.22 | 7.09 | 7.11 | 7.11 | -1.52% | 13,952,308 |
| Aug 28, 2025 | 7.26 | 7.31 | 7.01 | 7.22 | 7.22 | -0.41% | 24,691,307 |
| Aug 27, 2025 | 7.45 | 7.58 | 7.25 | 7.25 | 7.25 | -3.07% | 35,448,398 |
| Aug 26, 2025 | 7.36 | 7.66 | 7.29 | 7.48 | 7.48 | 1.49% | 33,909,915 |
| Aug 25, 2025 | 7.53 | 7.55 | 7.33 | 7.37 | 7.37 | -2.12% | 37,950,320 |
| Aug 22, 2025 | 7.44 | 7.55 | 7.40 | 7.53 | 7.53 | 1.48% | 30,768,507 |
| Aug 21, 2025 | 7.43 | 7.52 | 7.36 | 7.42 | 7.42 | -0.40% | 17,792,855 |
| Aug 20, 2025 | 7.43 | 7.48 | 7.30 | 7.45 | 7.45 | 0.27% | 19,262,661 |
| Aug 19, 2025 | 7.32 | 7.53 | 7.28 | 7.43 | 7.43 | 1.78% | 31,008,423 |
| Aug 18, 2025 | 7.28 | 7.39 | 7.26 | 7.30 | 7.30 | 0.83% | 20,864,906 |
| Aug 15, 2025 | 7.18 | 7.30 | 7.15 | 7.24 | 7.24 | 0.70% | 15,080,950 |
| Aug 14, 2025 | 7.36 | 7.38 | 7.17 | 7.19 | 7.19 | -2.18% | 22,437,827 |
| Aug 13, 2025 | 7.47 | 7.47 | 7.26 | 7.35 | 7.35 | -0.14% | 26,628,969 |
| Aug 12, 2025 | 7.39 | 7.41 | 7.24 | 7.36 | 7.36 | -0.41% | 21,139,090 |
| Aug 11, 2025 | 7.24 | 7.42 | 7.23 | 7.39 | 7.39 | 1.51% | 31,035,791 |
| Aug 8, 2025 | 7.28 | 7.36 | 7.12 | 7.28 | 7.28 | 0.97% | 37,275,494 |
| Aug 7, 2025 | 7.15 | 7.24 | 7.13 | 7.21 | 7.21 | 0.84% | 18,020,756 |
| Aug 6, 2025 | 7.16 | 7.23 | 7.11 | 7.15 | 7.15 | -0.56% | 14,841,711 |
| Aug 5, 2025 | 7.11 | 7.25 | 7.11 | 7.19 | 7.19 | 0.84% | 13,233,561 |
| Aug 4, 2025 | 7.11 | 7.14 | 7.00 | 7.13 | 7.13 | -0.56% | 15,340,603 |
| Aug 1, 2025 | 7.20 | 7.29 | 7.14 | 7.17 | 7.17 | -0.28% | 15,421,349 |
| Jul 31, 2025 | 7.15 | 7.22 | 7.12 | 7.19 | 7.19 | 0.14% | 13,498,447 |
| Jul 30, 2025 | 7.20 | 7.27 | 7.10 | 7.18 | 7.18 | -1.10% | 15,222,337 |
| Jul 29, 2025 | 7.20 | 7.26 | 7.17 | 7.26 | 7.26 | 0.83% | 17,650,406 |
| Jul 28, 2025 | 7.30 | 7.37 | 7.17 | 7.20 | 7.20 | -1.37% | 18,555,197 |
| Jul 25, 2025 | 7.38 | 7.49 | 7.30 | 7.30 | 7.30 | -1.62% | 26,042,612 |
| Jul 24, 2025 | 7.19 | 7.42 | 7.02 | 7.42 | 7.42 | 0.27% | 52,543,812 |
| Jul 23, 2025 | 7.14 | 7.85 | 7.04 | 7.40 | 7.40 | 3.64% | 85,586,027 |
| Jul 22, 2025 | 7.01 | 7.16 | 6.99 | 7.14 | 7.14 | 1.85% | 29,047,471 |
| Jul 21, 2025 | 7.03 | 7.06 | 6.96 | 7.01 | 7.01 | 0.14% | 12,533,090 |
| Jul 18, 2025 | 7.05 | 7.08 | 6.96 | 7.00 | 7.00 | -0.71% | 12,774,348 |
| Jul 17, 2025 | 6.90 | 7.10 | 6.88 | 7.05 | 7.05 | 2.17% | 23,562,777 |
| Jul 16, 2025 | 6.82 | 6.90 | 6.81 | 6.90 | 6.90 | 1.02% | 8,972,669 |
| Jul 15, 2025 | 6.95 | 6.95 | 6.75 | 6.83 | 6.83 | -1.87% | 16,170,241 |
| Jul 14, 2025 | 6.98 | 7.01 | 6.93 | 6.96 | 6.96 | -0.57% | 10,043,500 |
| Jul 11, 2025 | 6.90 | 7.05 | 6.88 | 7.00 | 7.00 | 1.01% | 16,570,510 |
| Jul 10, 2025 | 6.90 | 7.00 | 6.90 | 6.93 | 6.93 | 0.73% | 10,976,578 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.88 | 6.88 | 6.88 | -0.86% | 10,661,509 |
| Jul 8, 2025 | 6.90 | 6.97 | 6.89 | 6.94 | 6.94 | 0.29% | 8,019,601 |
| Jul 7, 2025 | 6.95 | 6.98 | 6.91 | 6.92 | 6.92 | -1.14% | 10,331,670 |
| Jul 4, 2025 | 7.03 | 7.08 | 6.98 | 7.00 | 7.00 | -0.28% | 12,926,732 |