China Fangda Group Co., Ltd. (SHE:000055)
China · Delayed Price · Currency is CNY 3.410
+0.070 (2.10%)
Jul 31, 2026, 3:05 PM CST
China Fangda Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.35 | 3.42 | 3.34 | 3.41 | 3.41 | 2.10% | 7,722,900 |
| Jul 30, 2026 | 3.37 | 3.45 | 3.32 | 3.34 | 3.34 | -1.76% | 10,790,000 |
| Jul 29, 2026 | 3.32 | 3.42 | 3.31 | 3.40 | 3.40 | 2.41% | 10,970,936 |
| Jul 28, 2026 | 3.27 | 3.34 | 3.26 | 3.32 | 3.32 | 0.91% | 8,583,437 |
| Jul 27, 2026 | 3.23 | 3.31 | 3.21 | 3.29 | 3.29 | 2.49% | 9,518,000 |
| Jul 24, 2026 | 3.29 | 3.33 | 3.21 | 3.21 | 3.21 | -3.60% | 7,711,400 |
| Jul 23, 2026 | 3.20 | 3.35 | 3.19 | 3.33 | 3.33 | 3.74% | 10,786,220 |
| Jul 22, 2026 | 3.20 | 3.25 | 3.19 | 3.21 | 3.21 | -0.31% | 8,253,950 |
| Jul 21, 2026 | 3.23 | 3.24 | 3.13 | 3.22 | 3.22 | -0.31% | 15,194,350 |
| Jul 20, 2026 | 3.27 | 3.37 | 3.19 | 3.23 | 3.23 | -1.22% | 16,772,600 |
| Jul 17, 2026 | 3.38 | 3.42 | 3.25 | 3.27 | 3.27 | -3.25% | 13,941,711 |
| Jul 16, 2026 | 3.42 | 3.46 | 3.37 | 3.38 | 3.38 | -1.17% | 10,904,322 |
| Jul 15, 2026 | 3.36 | 3.46 | 3.33 | 3.42 | 3.42 | 1.18% | 19,073,488 |
| Jul 14, 2026 | 3.24 | 3.39 | 3.24 | 3.38 | 3.38 | 7.64% | 27,506,957 |
| Jul 13, 2026 | 3.24 | 3.26 | 3.13 | 3.14 | 3.14 | -3.68% | 12,251,698 |
| Jul 10, 2026 | 3.18 | 3.35 | 3.13 | 3.26 | 3.26 | 2.84% | 16,533,231 |
| Jul 9, 2026 | 3.24 | 3.25 | 3.13 | 3.17 | 3.17 | -1.86% | 12,038,005 |
| Jul 8, 2026 | 3.21 | 3.26 | 3.18 | 3.23 | 3.23 | - | 9,062,200 |
| Jul 7, 2026 | 3.34 | 3.34 | 3.21 | 3.23 | 3.23 | -3.29% | 10,962,232 |
| Jul 6, 2026 | 3.38 | 3.41 | 3.31 | 3.34 | 3.34 | -0.89% | 11,948,935 |
| Jul 3, 2026 | 3.36 | 3.42 | 3.35 | 3.37 | 3.37 | 0.30% | 12,903,450 |
| Jul 2, 2026 | 3.40 | 3.48 | 3.35 | 3.36 | 3.36 | -1.18% | 12,873,083 |
| Jul 1, 2026 | 3.38 | 3.46 | 3.32 | 3.40 | 3.40 | 0.89% | 15,473,370 |
| Jun 30, 2026 | 3.34 | 3.50 | 3.28 | 3.37 | 3.37 | 1.20% | 14,692,700 |
| Jun 29, 2026 | 3.32 | 3.39 | 3.23 | 3.33 | 3.33 | -0.89% | 14,741,730 |
| Jun 26, 2026 | 3.44 | 3.45 | 3.32 | 3.36 | 3.36 | -2.33% | 14,148,491 |
| Jun 25, 2026 | 3.45 | 3.50 | 3.40 | 3.44 | 3.44 | -1.15% | 12,506,300 |
| Jun 24, 2026 | 3.60 | 3.61 | 3.36 | 3.48 | 3.48 | -3.60% | 22,314,552 |
| Jun 23, 2026 | 3.56 | 3.70 | 3.56 | 3.61 | 3.61 | 0.56% | 17,822,150 |
| Jun 22, 2026 | 3.66 | 3.73 | 3.48 | 3.59 | 3.59 | -1.64% | 21,103,102 |
| Jun 18, 2026 | 3.78 | 3.80 | 3.61 | 3.65 | 3.65 | -4.45% | 24,116,300 |
| Jun 17, 2026 | 3.71 | 3.85 | 3.71 | 3.82 | 3.82 | 2.14% | 26,143,102 |
| Jun 16, 2026 | 3.77 | 3.81 | 3.72 | 3.74 | 3.74 | -2.09% | 19,535,785 |
| Jun 15, 2026 | 3.78 | 3.85 | 3.73 | 3.82 | 3.82 | 0.53% | 24,779,890 |
| Jun 12, 2026 | 3.74 | 3.84 | 3.68 | 3.80 | 3.80 | 2.70% | 27,851,020 |
| Jun 11, 2026 | 3.65 | 3.74 | 3.57 | 3.70 | 3.70 | 0.82% | 24,612,550 |
| Jun 10, 2026 | 3.75 | 3.78 | 3.62 | 3.67 | 3.67 | -0.81% | 29,933,720 |
| Jun 9, 2026 | 3.68 | 3.75 | 3.51 | 3.70 | 3.70 | 3.64% | 41,008,500 |
| Jun 8, 2026 | 3.62 | 3.81 | 3.51 | 3.57 | 3.57 | -2.72% | 48,022,003 |
| Jun 5, 2026 | 3.71 | 3.89 | 3.60 | 3.67 | 3.67 | -1.34% | 59,114,180 |
| Jun 4, 2026 | 3.89 | 3.95 | 3.70 | 3.72 | 3.72 | -5.34% | 71,061,910 |
| Jun 3, 2026 | 4.43 | 4.44 | 3.91 | 3.93 | 3.93 | -6.21% | 111,994,900 |
| Jun 2, 2026 | 4.18 | 4.19 | 3.87 | 4.19 | 4.19 | 9.97% | 47,649,420 |
| Jun 1, 2026 | 3.45 | 3.81 | 3.42 | 3.81 | 3.81 | 10.12% | 28,206,990 |
| May 29, 2026 | 3.50 | 3.55 | 3.44 | 3.46 | 3.46 | - | 9,777,200 |
| May 28, 2026 | 3.41 | 3.52 | 3.40 | 3.46 | 3.46 | 1.47% | 11,404,000 |
| May 27, 2026 | 3.48 | 3.51 | 3.34 | 3.41 | 3.41 | -2.01% | 10,657,400 |
| May 26, 2026 | 3.57 | 3.58 | 3.44 | 3.48 | 3.48 | -2.52% | 11,940,630 |
| May 25, 2026 | 3.61 | 3.66 | 3.53 | 3.57 | 3.57 | -0.56% | 10,783,380 |
| May 22, 2026 | 3.57 | 3.64 | 3.48 | 3.59 | 3.59 | 2.28% | 12,143,850 |