Shanghai Fudan Forward S&T Co., Ltd (SHA:600624)
China · Delayed Price · Currency is CNY 5.03
-0.06 (-1.18%)
At close: Mar 9, 2026
SHA:600624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.06 | 5.06 | 4.98 | 5.03 | 5.03 | -1.18% | 5,910,483 |
| Mar 6, 2026 | 5.03 | 5.11 | 5.03 | 5.09 | 5.09 | 0.99% | 3,970,968 |
| Mar 5, 2026 | 5.08 | 5.09 | 5.04 | 5.04 | 5.04 | 0.40% | 4,286,689 |
| Mar 4, 2026 | 5.09 | 5.11 | 4.99 | 5.02 | 5.02 | -1.76% | 7,139,000 |
| Mar 3, 2026 | 5.26 | 5.29 | 5.11 | 5.11 | 5.11 | -3.04% | 9,275,900 |
| Mar 2, 2026 | 5.31 | 5.38 | 5.26 | 5.27 | 5.27 | -2.04% | 8,122,640 |
| Feb 27, 2026 | 5.28 | 5.46 | 5.28 | 5.38 | 5.38 | 1.89% | 7,802,295 |
| Feb 26, 2026 | 5.32 | 5.34 | 5.27 | 5.28 | 5.28 | -0.56% | 3,384,753 |
| Feb 25, 2026 | 5.26 | 5.34 | 5.25 | 5.31 | 5.31 | 1.14% | 5,219,064 |
| Feb 24, 2026 | 5.24 | 5.28 | 5.23 | 5.25 | 5.25 | - | 3,748,587 |
| Feb 13, 2026 | 5.24 | 5.27 | 5.22 | 5.25 | 5.25 | - | 4,875,179 |
| Feb 12, 2026 | 5.31 | 5.33 | 5.24 | 5.25 | 5.25 | -1.50% | 5,325,600 |
| Feb 11, 2026 | 5.34 | 5.37 | 5.31 | 5.33 | 5.33 | -0.19% | 3,586,400 |
| Feb 10, 2026 | 5.37 | 5.41 | 5.34 | 5.34 | 5.34 | -0.93% | 3,406,253 |
| Feb 9, 2026 | 5.32 | 5.39 | 5.31 | 5.39 | 5.39 | 1.51% | 4,558,586 |
| Feb 6, 2026 | 5.28 | 5.34 | 5.27 | 5.31 | 5.31 | 0.38% | 4,252,778 |
| Feb 5, 2026 | 5.29 | 5.34 | 5.28 | 5.29 | 5.29 | -0.75% | 4,043,464 |
| Feb 4, 2026 | 5.22 | 5.33 | 5.18 | 5.33 | 5.33 | 2.30% | 8,416,283 |
| Feb 3, 2026 | 5.20 | 5.23 | 5.18 | 5.21 | 5.21 | 0.39% | 5,269,107 |
| Feb 2, 2026 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | -1.14% | 6,172,578 |
| Jan 30, 2026 | 5.29 | 5.29 | 5.21 | 5.25 | 5.25 | -2.42% | 11,629,040 |
| Jan 29, 2026 | 5.53 | 5.56 | 5.37 | 5.38 | 5.38 | -1.10% | 7,352,666 |
| Jan 28, 2026 | 5.48 | 5.55 | 5.42 | 5.44 | 5.44 | -1.09% | 8,774,804 |
| Jan 27, 2026 | 5.47 | 5.55 | 5.36 | 5.50 | 5.50 | - | 11,920,100 |
| Jan 26, 2026 | 5.46 | 5.60 | 5.44 | 5.50 | 5.50 | 1.10% | 15,964,950 |
| 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 |