Shanghai Fudan Forward S&T Co., Ltd (SHA:600624)
China · Delayed Price · Currency is CNY 4.200
-0.050 (-1.18%)
May 29, 2026, 3:00 PM CST
SHA:600624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 4.44 | 4.62 | 4.42 | 4.62 | 4.62 | 5.00% | 9,921,924 |
| Apr 29, 2026 | 4.25 | 4.49 | 4.25 | 4.40 | 4.40 | 2.33% | 6,955,679 |
| Apr 28, 2026 | 4.26 | 4.39 | 4.26 | 4.30 | 4.30 | -1.15% | 3,842,407 |
| Apr 27, 2026 | 4.22 | 4.38 | 4.14 | 4.35 | 4.35 | 2.59% | 6,023,900 |
| Apr 24, 2026 | 4.25 | 4.28 | 4.14 | 4.24 | 4.24 | -0.93% | 6,372,097 |
| Apr 23, 2026 | 4.38 | 4.38 | 4.21 | 4.28 | 4.28 | -1.61% | 5,785,897 |
| Apr 22, 2026 | 4.41 | 4.42 | 4.33 | 4.35 | 4.35 | -1.81% | 4,170,426 |
| Apr 21, 2026 | 4.48 | 4.50 | 4.37 | 4.43 | 4.43 | -1.56% | 5,991,521 |
| 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 |