Shanghai Fudan Forward S&T Co., Ltd (SHA:600624)
China · Delayed Price · Currency is CNY 4.260
+0.110 (2.65%)
Aug 26, 2026, 3:00 PM CST
SHA:600624 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.12 | 4.28 | 4.12 | 4.26 | 4.26 | 2.65% | 3,838,490 |
| Aug 25, 2026 | 4.07 | 4.16 | 4.05 | 4.15 | 4.15 | 1.97% | 2,434,790 |
| Aug 24, 2026 | 4.03 | 4.09 | 4.03 | 4.07 | 4.07 | 0.25% | 1,459,898 |
| Aug 21, 2026 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -2.87% | 3,774,801 |
| Aug 20, 2026 | 4.19 | 4.27 | 4.13 | 4.18 | 4.18 | - | 3,762,080 |
| Aug 19, 2026 | 4.30 | 4.30 | 4.17 | 4.18 | 4.18 | -3.24% | 4,556,696 |
| Aug 18, 2026 | 4.30 | 4.34 | 4.24 | 4.32 | 4.32 | 0.93% | 3,711,841 |
| Aug 17, 2026 | 4.12 | 4.40 | 4.11 | 4.28 | 4.28 | 3.88% | 7,743,703 |
| Aug 14, 2026 | 4.10 | 4.15 | 4.08 | 4.12 | 4.12 | 0.73% | 3,132,276 |
| Aug 13, 2026 | 4.17 | 4.19 | 4.08 | 4.09 | 4.09 | -2.15% | 3,667,900 |
| Aug 12, 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 4.18 | 1.46% | 4,013,300 |
| Aug 11, 2026 | 4.00 | 4.19 | 4.00 | 4.12 | 4.12 | 3.52% | 6,029,290 |
| Aug 10, 2026 | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | 0.76% | 2,563,726 |
| Aug 7, 2026 | 3.98 | 3.99 | 3.82 | 3.95 | 3.95 | -0.25% | 7,425,082 |
| Aug 6, 2026 | 3.87 | 3.99 | 3.86 | 3.96 | 3.96 | 2.33% | 6,474,019 |
| Aug 5, 2026 | 3.86 | 3.89 | 3.81 | 3.87 | 3.87 | - | 3,661,300 |
| Aug 4, 2026 | 3.93 | 3.97 | 3.83 | 3.87 | 3.87 | -1.28% | 5,572,200 |
| Aug 3, 2026 | 3.74 | 3.95 | 3.70 | 3.92 | 3.92 | 4.53% | 8,441,204 |
| Jul 31, 2026 | 3.52 | 3.83 | 3.52 | 3.75 | 3.75 | 6.84% | 8,308,741 |
| Jul 30, 2026 | 3.59 | 3.62 | 3.48 | 3.51 | 3.51 | -2.23% | 3,653,191 |
| Jul 29, 2026 | 3.57 | 3.64 | 3.56 | 3.59 | 3.59 | 0.84% | 3,899,638 |
| Jul 28, 2026 | 3.56 | 3.65 | 3.55 | 3.56 | 3.56 | -0.84% | 2,664,364 |
| Jul 27, 2026 | 3.50 | 3.60 | 3.47 | 3.59 | 3.59 | 3.16% | 4,131,845 |
| Jul 24, 2026 | 3.39 | 3.58 | 3.39 | 3.48 | 3.48 | 1.75% | 5,945,431 |
| Jul 23, 2026 | 3.31 | 3.43 | 3.31 | 3.42 | 3.42 | 2.40% | 2,516,590 |
| Jul 22, 2026 | 3.33 | 3.40 | 3.32 | 3.34 | 3.34 | -0.60% | 3,178,630 |
| Jul 21, 2026 | 3.35 | 3.39 | 3.26 | 3.36 | 3.36 | - | 4,116,365 |
| Jul 20, 2026 | 3.41 | 3.48 | 3.33 | 3.36 | 3.36 | -1.47% | 4,516,114 |
| Jul 17, 2026 | 3.62 | 3.64 | 3.39 | 3.41 | 3.41 | -5.80% | 5,977,418 |
| Jul 16, 2026 | 3.67 | 3.70 | 3.61 | 3.62 | 3.62 | -1.36% | 3,931,800 |
| 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 |