Shanghai Fudan Forward S&T Co., Ltd (SHA:600624)
China · Delayed Price · Currency is CNY 4.610
0.00 (0.00%)
Sep 30, 2026, 3:00 PM CST
SHA:600624 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |