China Fangda Group Co., Ltd. (SHE:000055)
China · Delayed Price · Currency is CNY 4.310
+0.010 (0.23%)
At close: Jan 23, 2026
China Fangda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.31 | 4.33 | 4.27 | 4.31 | 4.31 | 0.23% | 10,334,134 |
| Jan 22, 2026 | 4.25 | 4.31 | 4.23 | 4.30 | 4.30 | 1.42% | 14,194,125 |
| Jan 21, 2026 | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | -0.47% | 9,080,851 |
| Jan 20, 2026 | 4.21 | 4.26 | 4.20 | 4.26 | 4.26 | 1.19% | 13,794,760 |
| Jan 19, 2026 | 4.16 | 4.22 | 4.16 | 4.21 | 4.21 | 0.72% | 9,358,892 |
| Jan 16, 2026 | 4.24 | 4.26 | 4.17 | 4.18 | 4.18 | -1.18% | 11,338,600 |
| Jan 15, 2026 | 4.28 | 4.30 | 4.20 | 4.23 | 4.23 | -1.86% | 19,619,250 |
| Jan 14, 2026 | 4.20 | 4.44 | 4.18 | 4.31 | 4.31 | 2.62% | 37,990,300 |
| Jan 13, 2026 | 4.20 | 4.28 | 4.16 | 4.20 | 4.20 | - | 15,867,138 |
| Jan 12, 2026 | 4.19 | 4.21 | 4.17 | 4.20 | 4.20 | - | 13,917,986 |
| Jan 9, 2026 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | -0.24% | 12,030,240 |
| Jan 8, 2026 | 4.18 | 4.24 | 4.16 | 4.21 | 4.21 | 0.48% | 9,315,690 |
| Jan 7, 2026 | 4.16 | 4.30 | 4.13 | 4.19 | 4.19 | 0.72% | 16,595,760 |
| Jan 6, 2026 | 4.13 | 4.21 | 4.13 | 4.16 | 4.16 | 0.73% | 8,984,450 |
| Jan 5, 2026 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 0.73% | 7,363,450 |
| Dec 31, 2025 | 4.17 | 4.17 | 4.08 | 4.10 | 4.10 | -0.97% | 9,754,513 |
| Dec 30, 2025 | 4.19 | 4.20 | 4.13 | 4.14 | 4.14 | -1.43% | 8,245,700 |
| Dec 29, 2025 | 4.24 | 4.24 | 4.17 | 4.20 | 4.20 | -1.18% | 8,637,774 |
| Dec 26, 2025 | 4.24 | 4.30 | 4.20 | 4.25 | 4.25 | 0.24% | 10,963,710 |
| Dec 25, 2025 | 4.23 | 4.26 | 4.20 | 4.24 | 4.24 | - | 8,525,999 |
| Dec 24, 2025 | 4.15 | 4.27 | 4.13 | 4.24 | 4.24 | 2.17% | 9,032,611 |
| Dec 23, 2025 | 4.24 | 4.25 | 4.14 | 4.15 | 4.15 | -2.12% | 7,879,117 |
| Dec 22, 2025 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | - | 5,692,237 |
| Dec 19, 2025 | 4.17 | 4.26 | 4.15 | 4.24 | 4.24 | 1.68% | 7,482,221 |
| Dec 18, 2025 | 4.05 | 4.20 | 4.02 | 4.17 | 4.17 | 2.71% | 13,242,110 |
| Dec 17, 2025 | 4.11 | 4.14 | 4.03 | 4.06 | 4.06 | -1.46% | 10,519,960 |
| Dec 16, 2025 | 4.19 | 4.19 | 4.11 | 4.12 | 4.12 | -2.37% | 8,378,820 |
| Dec 15, 2025 | 4.16 | 4.23 | 4.16 | 4.22 | 4.22 | 0.48% | 7,007,103 |
| Dec 12, 2025 | 4.19 | 4.26 | 4.17 | 4.20 | 4.20 | 0.24% | 9,973,593 |
| Dec 11, 2025 | 4.25 | 4.28 | 4.18 | 4.19 | 4.19 | -1.87% | 7,945,130 |
| Dec 10, 2025 | 4.26 | 4.30 | 4.22 | 4.27 | 4.27 | - | 7,606,518 |
| Dec 9, 2025 | 4.32 | 4.32 | 4.26 | 4.27 | 4.27 | -1.16% | 6,875,600 |
| Dec 8, 2025 | 4.25 | 4.34 | 4.23 | 4.32 | 4.32 | 1.41% | 11,418,950 |
| Dec 5, 2025 | 4.24 | 4.27 | 4.16 | 4.26 | 4.26 | 1.67% | 9,853,900 |
| Dec 4, 2025 | 4.25 | 4.25 | 4.17 | 4.19 | 4.19 | -1.64% | 10,679,000 |
| Dec 3, 2025 | 4.22 | 4.27 | 4.20 | 4.26 | 4.26 | 0.47% | 10,449,658 |
| Dec 2, 2025 | 4.22 | 4.26 | 4.18 | 4.24 | 4.24 | - | 8,681,547 |
| Dec 1, 2025 | 4.26 | 4.28 | 4.21 | 4.24 | 4.24 | -0.24% | 8,318,693 |
| Nov 28, 2025 | 4.20 | 4.26 | 4.18 | 4.25 | 4.25 | 1.43% | 8,391,302 |
| Nov 27, 2025 | 4.20 | 4.22 | 4.18 | 4.19 | 4.19 | 0.24% | 7,188,100 |
| Nov 26, 2025 | 4.18 | 4.24 | 4.17 | 4.18 | 4.18 | - | 10,131,000 |
| Nov 25, 2025 | 4.14 | 4.22 | 4.13 | 4.18 | 4.18 | 0.97% | 8,588,902 |
| Nov 24, 2025 | 4.12 | 4.17 | 4.08 | 4.14 | 4.14 | 0.73% | 11,672,480 |
| Nov 21, 2025 | 4.32 | 4.36 | 4.08 | 4.11 | 4.11 | -5.52% | 23,923,410 |
| Nov 20, 2025 | 4.39 | 4.42 | 4.31 | 4.35 | 4.35 | -0.91% | 9,128,151 |
| Nov 19, 2025 | 4.46 | 4.47 | 4.36 | 4.39 | 4.39 | -1.79% | 14,498,950 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.41 | 4.47 | 4.47 | -0.67% | 14,417,350 |
| Nov 17, 2025 | 4.52 | 4.53 | 4.45 | 4.50 | 4.50 | - | 12,307,100 |
| Nov 14, 2025 | 4.48 | 4.55 | 4.48 | 4.50 | 4.50 | 0.22% | 16,322,940 |
| Nov 13, 2025 | 4.46 | 4.51 | 4.42 | 4.49 | 4.49 | 0.90% | 13,993,110 |