Shanghai Fudan Forward S&T Co., Ltd (SHA:600624)
China · Delayed Price · Currency is CNY 5.44
+0.16 (3.03%)
At close: Jan 23, 2026
SHA:600624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.27 | 5.51 | 5.27 | 5.44 | 5.44 | 3.03% | 15,415,570 |
| Jan 22, 2026 | 5.30 | 5.31 | 5.26 | 5.28 | 5.28 | -1.12% | 7,391,407 |
| Jan 21, 2026 | 5.23 | 5.37 | 5.20 | 5.34 | 5.34 | 2.10% | 12,452,520 |
| Jan 20, 2026 | 5.25 | 5.26 | 5.22 | 5.23 | 5.23 | -0.38% | 7,777,630 |
| Jan 19, 2026 | 5.28 | 5.29 | 5.24 | 5.25 | 5.25 | -0.57% | 7,461,123 |
| Jan 16, 2026 | 5.25 | 5.31 | 5.22 | 5.28 | 5.28 | 0.96% | 9,325,450 |
| Jan 15, 2026 | 5.27 | 5.28 | 5.23 | 5.23 | 5.23 | -0.95% | 6,596,054 |
| Jan 14, 2026 | 5.30 | 5.33 | 5.25 | 5.28 | 5.28 | -0.56% | 12,068,850 |
| Jan 13, 2026 | 5.36 | 5.39 | 5.28 | 5.31 | 5.31 | -0.75% | 14,038,387 |
| Jan 12, 2026 | 5.38 | 5.39 | 5.32 | 5.35 | 5.35 | -0.74% | 17,856,810 |
| Jan 9, 2026 | 5.41 | 5.41 | 5.34 | 5.39 | 5.39 | -0.37% | 10,402,941 |
| Jan 8, 2026 | 5.39 | 5.43 | 5.35 | 5.41 | 5.41 | 0.37% | 9,789,600 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.37 | 5.39 | 5.39 | -1.10% | 8,792,162 |
| Jan 6, 2026 | 5.39 | 5.55 | 5.38 | 5.45 | 5.45 | 0.74% | 11,093,690 |
| Jan 5, 2026 | 5.32 | 5.44 | 5.32 | 5.41 | 5.41 | 2.27% | 8,954,159 |
| Dec 31, 2025 | 5.28 | 5.33 | 5.26 | 5.29 | 5.29 | -0.19% | 4,250,867 |
| Dec 30, 2025 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | -2.21% | 6,496,484 |
| Dec 29, 2025 | 5.29 | 5.54 | 5.29 | 5.42 | 5.42 | 2.46% | 13,832,570 |
| Dec 26, 2025 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | -0.75% | 7,136,468 |
| Dec 25, 2025 | 5.32 | 5.35 | 5.28 | 5.33 | 5.33 | 0.38% | 5,362,997 |
| Dec 24, 2025 | 5.28 | 5.37 | 5.23 | 5.31 | 5.31 | 0.76% | 7,216,939 |
| Dec 23, 2025 | 5.43 | 5.44 | 5.21 | 5.27 | 5.27 | -3.30% | 12,365,890 |
| Dec 22, 2025 | 5.48 | 5.49 | 5.41 | 5.45 | 5.45 | - | 7,013,009 |
| Dec 19, 2025 | 5.45 | 5.48 | 5.39 | 5.45 | 5.45 | 0.37% | 6,597,970 |
| Dec 18, 2025 | 5.45 | 5.53 | 5.40 | 5.43 | 5.43 | -1.45% | 8,504,200 |
| Dec 17, 2025 | 5.51 | 5.62 | 5.39 | 5.51 | 5.51 | -2.65% | 12,861,669 |
| Dec 16, 2025 | 5.94 | 5.95 | 5.66 | 5.66 | 5.66 | -4.07% | 12,909,200 |
| Dec 15, 2025 | 5.84 | 6.14 | 5.83 | 5.90 | 5.90 | -1.01% | 17,542,180 |
| Dec 12, 2025 | 5.79 | 6.02 | 5.74 | 5.96 | 5.96 | 4.01% | 27,215,355 |
| Dec 11, 2025 | 5.70 | 5.86 | 5.66 | 5.73 | 5.73 | - | 10,177,400 |
| Dec 10, 2025 | 5.82 | 5.84 | 5.69 | 5.73 | 5.73 | -1.55% | 7,402,306 |
| Dec 9, 2025 | 5.75 | 5.95 | 5.73 | 5.82 | 5.82 | 0.69% | 10,642,980 |
| Dec 8, 2025 | 5.76 | 5.78 | 5.63 | 5.78 | 5.78 | 0.17% | 8,083,351 |
| Dec 5, 2025 | 5.62 | 5.81 | 5.56 | 5.77 | 5.77 | 2.30% | 7,708,887 |
| Dec 4, 2025 | 5.65 | 5.69 | 5.62 | 5.64 | 5.64 | -0.53% | 4,457,460 |
| Dec 3, 2025 | 5.70 | 5.72 | 5.64 | 5.67 | 5.67 | -0.53% | 4,868,636 |
| Dec 2, 2025 | 5.81 | 5.81 | 5.69 | 5.70 | 5.70 | -1.89% | 6,293,550 |
| Dec 1, 2025 | 5.79 | 5.85 | 5.75 | 5.81 | 5.81 | 0.69% | 6,330,887 |
| Nov 28, 2025 | 5.78 | 5.81 | 5.71 | 5.77 | 5.77 | -0.52% | 6,876,157 |
| Nov 27, 2025 | 5.74 | 5.98 | 5.65 | 5.80 | 5.80 | 1.58% | 10,693,170 |
| Nov 26, 2025 | 5.70 | 5.81 | 5.69 | 5.71 | 5.71 | -0.35% | 6,614,939 |
| Nov 25, 2025 | 5.60 | 5.78 | 5.60 | 5.73 | 5.73 | 1.42% | 8,530,628 |
| Nov 24, 2025 | 5.53 | 5.74 | 5.48 | 5.65 | 5.65 | 2.54% | 10,004,390 |
| Nov 21, 2025 | 5.70 | 5.78 | 5.51 | 5.51 | 5.51 | -5.00% | 14,443,200 |
| Nov 20, 2025 | 5.97 | 6.02 | 5.75 | 5.80 | 5.80 | -2.68% | 11,774,020 |
| Nov 19, 2025 | 6.07 | 6.13 | 5.92 | 5.96 | 5.96 | -1.49% | 11,721,650 |
| Nov 18, 2025 | 6.03 | 6.25 | 6.01 | 6.05 | 6.05 | -0.49% | 14,046,530 |
| Nov 17, 2025 | 6.17 | 6.22 | 5.97 | 6.08 | 6.08 | -1.14% | 17,817,970 |
| Nov 14, 2025 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.95% | 11,709,630 |
| Nov 13, 2025 | 5.74 | 5.87 | 5.73 | 5.86 | 5.86 | 2.09% | 11,995,040 |