Shanghai Fudan Forward S&T Co., Ltd (SHA:600624)
China · Delayed Price · Currency is CNY 4.430
-0.070 (-1.56%)
Apr 21, 2026, 3:00 PM CST
SHA:600624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4.48 | 4.50 | 4.43 | 4.43 | - | -1.56% | 2,757,246 |
| Apr 20, 2026 | 4.54 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 3,716,301 |
| Apr 17, 2026 | 4.61 | 4.61 | 4.54 | 4.55 | 4.55 | -1.30% | 3,434,342 |
| Apr 16, 2026 | 4.60 | 4.63 | 4.56 | 4.61 | 4.61 | - | 3,534,376 |
| Apr 15, 2026 | 4.62 | 4.69 | 4.57 | 4.61 | 4.61 | 0.66% | 4,051,021 |
| Apr 14, 2026 | 4.59 | 4.64 | 4.53 | 4.58 | 4.58 | 0.22% | 3,777,657 |
| Apr 13, 2026 | 4.49 | 4.59 | 4.45 | 4.57 | 4.57 | 1.11% | 4,280,071 |
| Apr 10, 2026 | 4.55 | 4.61 | 4.52 | 4.52 | 4.52 | - | 3,885,509 |
| Apr 9, 2026 | 4.61 | 4.63 | 4.51 | 4.52 | 4.52 | -2.80% | 3,713,809 |
| Apr 8, 2026 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 2.42% | 4,846,022 |
| Apr 7, 2026 | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | 1.57% | 3,501,259 |
| Apr 3, 2026 | 4.69 | 4.69 | 4.46 | 4.47 | 4.47 | -4.69% | 5,849,171 |
| Apr 2, 2026 | 4.72 | 4.77 | 4.67 | 4.69 | 4.69 | -0.64% | 4,126,141 |
| Apr 1, 2026 | 4.68 | 4.76 | 4.67 | 4.72 | 4.72 | 1.72% | 4,620,544 |
| Mar 31, 2026 | 4.62 | 4.84 | 4.60 | 4.64 | 4.64 | 0.43% | 6,886,962 |
| Mar 30, 2026 | 4.61 | 4.71 | 4.55 | 4.62 | 4.62 | -0.43% | 3,793,360 |
| Mar 27, 2026 | 4.45 | 4.64 | 4.44 | 4.64 | 4.64 | 3.11% | 4,092,401 |
| Mar 26, 2026 | 4.62 | 4.68 | 4.49 | 4.50 | 4.50 | -2.81% | 3,829,654 |
| Mar 25, 2026 | 4.58 | 4.69 | 4.54 | 4.63 | 4.63 | 1.31% | 3,681,841 |
| Mar 24, 2026 | 4.55 | 4.60 | 4.32 | 4.57 | 4.57 | 0.66% | 5,846,052 |
| Mar 23, 2026 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | -5.02% | 6,929,100 |
| Mar 20, 2026 | 4.97 | 4.98 | 4.78 | 4.78 | 4.78 | -3.43% | 6,926,323 |
| Mar 19, 2026 | 5.05 | 5.05 | 4.95 | 4.95 | 4.95 | -1.98% | 5,104,200 |
| Mar 18, 2026 | 5.00 | 5.07 | 5.00 | 5.05 | 5.05 | 0.40% | 3,551,783 |
| Mar 17, 2026 | 5.12 | 5.13 | 5.02 | 5.03 | 5.03 | -1.95% | 5,932,681 |
| Mar 16, 2026 | 5.11 | 5.14 | 5.09 | 5.13 | 5.13 | 0.39% | 3,274,781 |
| Mar 13, 2026 | 5.09 | 5.15 | 5.09 | 5.11 | 5.11 | -0.78% | 3,419,542 |
| Mar 12, 2026 | 5.21 | 5.22 | 5.14 | 5.15 | 5.15 | -1.15% | 5,338,558 |
| Mar 11, 2026 | 5.22 | 5.25 | 5.17 | 5.21 | 5.21 | -0.76% | 8,118,755 |
| Mar 10, 2026 | 5.06 | 5.28 | 5.05 | 5.25 | 5.25 | 4.37% | 14,191,060 |
| 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 |