Shanghai Fudan Forward S&T Co., Ltd (SHA:600624)
China · Delayed Price · Currency is CNY 3.620
-0.050 (-1.36%)
Jul 16, 2026, 3:00 PM CST
SHA:600624 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.63 | 3.78 | 3.61 | 3.67 | 3.67 | 0.82% | 4,197,300 |
| Jul 14, 2026 | 3.63 | 3.65 | 3.58 | 3.64 | 3.64 | 0.28% | 4,466,638 |
| Jul 13, 2026 | 3.67 | 3.78 | 3.60 | 3.63 | 3.63 | -2.16% | 6,589,628 |
| Jul 10, 2026 | 3.62 | 3.75 | 3.59 | 3.71 | 3.71 | 1.37% | 7,029,129 |
| Jul 9, 2026 | 3.69 | 3.78 | 3.60 | 3.66 | 3.66 | -0.27% | 6,396,873 |
| Jul 8, 2026 | 3.68 | 3.83 | 3.62 | 3.67 | 3.67 | -0.27% | 7,980,146 |
| Jul 7, 2026 | 3.91 | 3.96 | 3.68 | 3.68 | 3.68 | -7.77% | 13,634,118 |
| Jul 6, 2026 | 3.99 | 4.15 | 3.90 | 3.99 | 3.99 | 5.84% | 25,270,265 |
| Jul 3, 2026 | 3.65 | 3.77 | 3.59 | 3.77 | 3.77 | 5.01% | 3,611,091 |
| Jul 2, 2026 | 3.44 | 3.59 | 3.42 | 3.59 | 3.59 | 4.97% | 7,812,064 |
| Jul 1, 2026 | 3.24 | 3.42 | 3.22 | 3.42 | 3.42 | 4.91% | 7,762,526 |
| Jun 30, 2026 | 3.26 | 3.35 | 3.21 | 3.26 | 3.26 | -0.61% | 5,684,538 |
| Jun 29, 2026 | 3.35 | 3.36 | 3.18 | 3.28 | 3.28 | -2.09% | 7,602,685 |
| Jun 26, 2026 | 3.49 | 3.51 | 3.32 | 3.35 | 3.35 | -4.01% | 9,698,068 |
| Jun 25, 2026 | 3.69 | 3.69 | 3.49 | 3.49 | 3.49 | -4.90% | 6,987,580 |
| Jun 24, 2026 | 3.75 | 3.81 | 3.64 | 3.67 | 3.67 | -2.91% | 4,509,758 |
| Jun 23, 2026 | 3.74 | 3.88 | 3.73 | 3.78 | 3.78 | 0.80% | 4,635,913 |
| Jun 22, 2026 | 3.80 | 3.84 | 3.67 | 3.75 | 3.75 | -2.85% | 6,536,415 |
| Jun 18, 2026 | 3.90 | 3.95 | 3.82 | 3.86 | 3.86 | -2.03% | 3,864,749 |
| Jun 17, 2026 | 3.91 | 4.02 | 3.86 | 3.94 | 3.94 | 0.77% | 3,813,270 |
| Jun 16, 2026 | 3.97 | 3.97 | 3.85 | 3.91 | 3.91 | -1.26% | 4,885,000 |
| Jun 15, 2026 | 4.01 | 4.09 | 3.93 | 3.96 | 3.96 | -1.74% | 4,756,369 |
| Jun 12, 2026 | 3.90 | 4.05 | 3.85 | 4.03 | 4.03 | 4.40% | 7,142,225 |
| Jun 11, 2026 | 3.77 | 3.94 | 3.70 | 3.86 | 3.86 | 2.39% | 6,254,817 |
| Jun 10, 2026 | 3.91 | 3.91 | 3.71 | 3.77 | 3.77 | -3.33% | 6,328,649 |
| Jun 9, 2026 | 3.95 | 3.95 | 3.86 | 3.90 | 3.90 | - | 2,986,914 |
| Jun 8, 2026 | 3.90 | 4.02 | 3.85 | 3.90 | 3.90 | -2.99% | 4,340,527 |
| Jun 5, 2026 | 4.00 | 4.15 | 4.00 | 4.02 | 4.02 | 0.25% | 3,919,685 |
| Jun 4, 2026 | 4.16 | 4.19 | 3.96 | 4.01 | 4.01 | -3.84% | 7,247,488 |
| Jun 3, 2026 | 4.28 | 4.29 | 4.15 | 4.17 | 4.17 | -2.34% | 4,564,600 |
| Jun 2, 2026 | 4.30 | 4.32 | 4.22 | 4.27 | 4.27 | -0.47% | 3,043,154 |
| Jun 1, 2026 | 4.20 | 4.33 | 4.17 | 4.29 | 4.29 | 2.14% | 4,385,399 |
| May 29, 2026 | 4.24 | 4.33 | 4.18 | 4.20 | 4.20 | -1.18% | 4,531,208 |
| May 28, 2026 | 4.28 | 4.32 | 4.22 | 4.25 | 4.25 | -0.70% | 3,939,808 |
| May 27, 2026 | 4.32 | 4.35 | 4.21 | 4.28 | 4.28 | -0.93% | 4,436,438 |
| May 26, 2026 | 4.39 | 4.40 | 4.27 | 4.32 | 4.32 | -1.59% | 4,751,470 |
| May 25, 2026 | 4.55 | 4.56 | 4.33 | 4.39 | 4.39 | -3.73% | 7,376,788 |
| May 22, 2026 | 4.59 | 4.60 | 4.53 | 4.56 | 4.56 | 0.22% | 3,607,210 |
| May 21, 2026 | 4.67 | 4.73 | 4.55 | 4.55 | 4.55 | -2.36% | 4,916,421 |
| May 20, 2026 | 4.76 | 4.76 | 4.65 | 4.66 | 4.66 | -1.69% | 4,749,453 |
| May 19, 2026 | 4.73 | 4.78 | 4.69 | 4.74 | 4.74 | -0.21% | 3,545,317 |
| May 18, 2026 | 4.67 | 4.78 | 4.62 | 4.75 | 4.75 | 1.71% | 5,743,374 |
| May 15, 2026 | 4.67 | 4.76 | 4.64 | 4.67 | 4.67 | -0.43% | 5,437,814 |
| May 14, 2026 | 4.71 | 4.74 | 4.64 | 4.69 | 4.69 | -0.42% | 5,730,821 |
| May 13, 2026 | 4.70 | 4.73 | 4.61 | 4.71 | 4.71 | -1.26% | 12,534,620 |
| May 12, 2026 | 4.54 | 4.80 | 4.54 | 4.77 | 4.77 | 4.38% | 19,784,570 |
| May 11, 2026 | 4.65 | 4.66 | 4.55 | 4.57 | 4.57 | -1.72% | 6,045,109 |
| May 8, 2026 | 4.70 | 4.74 | 4.64 | 4.65 | 4.65 | -1.06% | 6,810,625 |
| May 7, 2026 | 4.62 | 4.80 | 4.58 | 4.70 | 4.70 | 1.73% | 7,815,168 |
| May 6, 2026 | 4.70 | 4.70 | 4.53 | 4.62 | 4.62 | - | 8,325,812 |