Shanghai Fudan Forward S&T Co., Ltd (SHA:600624)
China · Delayed Price · Currency is CNY 4.300
-0.040 (-0.92%)
Oct 29, 2026, 3:00 PM CST
SHA:600624 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.31 | 4.35 | 4.27 | 4.30 | 4.30 | -0.92% | 1,727,700 |
| Oct 28, 2026 | 4.30 | 4.35 | 4.29 | 4.34 | 4.34 | 1.40% | 1,716,128 |
| Oct 27, 2026 | 4.33 | 4.34 | 4.25 | 4.28 | 4.28 | -1.38% | 1,983,900 |
| Oct 26, 2026 | 4.18 | 4.36 | 4.15 | 4.34 | 4.34 | 3.58% | 3,508,222 |
| Oct 23, 2026 | 4.10 | 4.19 | 3.95 | 4.19 | 4.19 | 1.45% | 4,226,287 |
| Oct 22, 2026 | 4.28 | 4.28 | 4.12 | 4.13 | 4.13 | -2.82% | 3,443,243 |
| Oct 21, 2026 | 4.17 | 4.30 | 4.17 | 4.25 | 4.25 | 1.92% | 3,103,458 |
| Oct 20, 2026 | 4.12 | 4.18 | 4.08 | 4.17 | 4.17 | 1.46% | 2,253,697 |
| Oct 19, 2026 | 4.13 | 4.17 | 4.03 | 4.11 | 4.11 | -0.48% | 2,716,700 |
| Oct 16, 2026 | 4.23 | 4.28 | 4.11 | 4.13 | 4.13 | -1.20% | 2,445,790 |
| Oct 15, 2026 | 4.25 | 4.27 | 4.16 | 4.18 | 4.18 | -3.02% | 3,525,629 |
| Oct 14, 2026 | 4.42 | 4.43 | 4.30 | 4.31 | 4.31 | -2.05% | 2,063,700 |
| Oct 13, 2026 | 4.48 | 4.48 | 4.20 | 4.40 | 4.40 | -2.22% | 3,553,124 |
| Oct 12, 2026 | 4.61 | 4.62 | 4.50 | 4.50 | 4.50 | -2.81% | 2,274,037 |
| Oct 9, 2026 | 4.69 | 4.71 | 4.58 | 4.63 | 4.63 | -1.28% | 3,626,594 |
| Oct 8, 2026 | 4.62 | 4.70 | 4.60 | 4.69 | 4.69 | 1.74% | 3,706,037 |
| Sep 30, 2026 | 4.61 | 4.62 | 4.59 | 4.61 | 4.61 | - | 1,542,460 |
| Sep 29, 2026 | 4.58 | 4.63 | 4.58 | 4.61 | 4.61 | 0.66% | 1,583,553 |
| Sep 28, 2026 | 4.64 | 4.65 | 4.58 | 4.58 | 4.58 | -0.87% | 2,477,755 |
| Sep 24, 2026 | 4.65 | 4.70 | 4.62 | 4.62 | 4.62 | -0.65% | 2,447,123 |
| Sep 23, 2026 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | -3.12% | 4,944,900 |
| Sep 22, 2026 | 4.79 | 4.82 | 4.75 | 4.80 | 4.80 | 0.63% | 4,640,042 |
| Sep 21, 2026 | 4.56 | 4.78 | 4.55 | 4.77 | 4.77 | 4.38% | 5,719,838 |
| Sep 18, 2026 | 4.59 | 4.64 | 4.55 | 4.57 | 4.57 | - | 2,236,128 |
| Sep 17, 2026 | 4.57 | 4.61 | 4.53 | 4.57 | 4.57 | - | 2,101,360 |
| Sep 16, 2026 | 4.60 | 4.62 | 4.54 | 4.57 | 4.57 | -0.65% | 2,667,089 |
| Sep 15, 2026 | 4.63 | 4.69 | 4.54 | 4.60 | 4.60 | 0.22% | 4,579,629 |
| Sep 14, 2026 | 4.64 | 4.66 | 4.58 | 4.59 | 4.59 | -0.86% | 2,707,700 |
| Sep 11, 2026 | 4.60 | 4.68 | 4.49 | 4.63 | 4.63 | 0.65% | 4,067,750 |
| Sep 10, 2026 | 4.60 | 4.63 | 4.55 | 4.60 | 4.60 | -0.43% | 3,754,372 |
| Sep 9, 2026 | 4.71 | 4.71 | 4.62 | 4.62 | 4.62 | -2.12% | 3,698,900 |
| Sep 8, 2026 | 4.70 | 4.74 | 4.65 | 4.72 | 4.72 | 0.64% | 3,481,101 |
| Sep 7, 2026 | 4.70 | 4.75 | 4.62 | 4.69 | 4.69 | -0.64% | 5,112,783 |
| Sep 4, 2026 | 4.65 | 4.78 | 4.65 | 4.72 | 4.72 | 1.51% | 7,642,955 |
| Sep 3, 2026 | 4.65 | 4.70 | 4.56 | 4.65 | 4.65 | 1.31% | 5,702,782 |
| Sep 2, 2026 | 4.50 | 4.72 | 4.48 | 4.59 | 4.59 | 1.32% | 7,369,942 |
| Sep 1, 2026 | 4.47 | 4.58 | 4.46 | 4.53 | 4.53 | 1.12% | 5,851,731 |
| Aug 31, 2026 | 4.38 | 4.52 | 4.32 | 4.48 | 4.48 | 2.05% | 5,225,451 |
| Aug 28, 2026 | 4.25 | 4.39 | 4.25 | 4.39 | 4.39 | 3.05% | 4,419,349 |
| Aug 27, 2026 | 4.27 | 4.38 | 4.24 | 4.26 | 4.26 | - | 4,033,073 |
| 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 |