China Fangda Group Co., Ltd. (SHE:000055)
China · Delayed Price · Currency is CNY 3.820
+0.350 (10.09%)
Sep 16, 2026, 3:04 PM CST
China Fangda Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.51 | 3.82 | 3.49 | 3.82 | 3.82 | 10.09% | 23,154,208 |
| Sep 15, 2026 | 3.57 | 3.57 | 3.45 | 3.47 | 3.47 | -2.80% | 10,197,499 |
| Sep 14, 2026 | 3.51 | 3.61 | 3.51 | 3.57 | 3.57 | 0.85% | 9,655,000 |
| Sep 11, 2026 | 3.59 | 3.60 | 3.50 | 3.54 | 3.54 | -1.94% | 9,376,850 |
| Sep 10, 2026 | 3.60 | 3.63 | 3.56 | 3.61 | 3.61 | - | 7,191,751 |
| Sep 9, 2026 | 3.63 | 3.64 | 3.59 | 3.61 | 3.61 | -1.10% | 8,207,600 |
| Sep 8, 2026 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | 1.96% | 8,114,084 |
| Sep 7, 2026 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | 0.28% | 7,353,155 |
| Sep 4, 2026 | 3.57 | 3.63 | 3.55 | 3.57 | 3.57 | 0.56% | 10,654,066 |
| Sep 3, 2026 | 3.60 | 3.63 | 3.53 | 3.55 | 3.55 | -1.39% | 7,566,100 |
| Sep 2, 2026 | 3.63 | 3.63 | 3.56 | 3.60 | 3.60 | -1.37% | 8,098,603 |
| Sep 1, 2026 | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | 1.11% | 7,976,755 |
| Aug 31, 2026 | 3.66 | 3.66 | 3.60 | 3.61 | 3.61 | - | 10,930,355 |
| Aug 28, 2026 | 3.59 | 3.62 | 3.56 | 3.61 | 3.61 | 0.84% | 7,790,849 |
| Aug 27, 2026 | 3.60 | 3.62 | 3.55 | 3.58 | 3.58 | -0.83% | 8,692,100 |
| Aug 26, 2026 | 3.60 | 3.63 | 3.57 | 3.61 | 3.61 | 0.56% | 7,590,950 |
| Aug 25, 2026 | 3.50 | 3.60 | 3.48 | 3.59 | 3.59 | 2.28% | 11,734,800 |
| Aug 24, 2026 | 3.53 | 3.54 | 3.47 | 3.51 | 3.51 | -1.13% | 7,109,200 |
| Aug 21, 2026 | 3.53 | 3.55 | 3.47 | 3.55 | 3.55 | - | 6,858,600 |
| Aug 20, 2026 | 3.53 | 3.57 | 3.51 | 3.55 | 3.55 | 1.43% | 6,792,640 |
| Aug 19, 2026 | 3.56 | 3.58 | 3.48 | 3.50 | 3.50 | -2.23% | 8,359,449 |
| Aug 18, 2026 | 3.55 | 3.60 | 3.54 | 3.58 | 3.58 | 0.56% | 9,902,900 |
| Aug 17, 2026 | 3.55 | 3.60 | 3.51 | 3.56 | 3.56 | 0.85% | 8,927,442 |
| Aug 14, 2026 | 3.49 | 3.54 | 3.46 | 3.53 | 3.53 | 0.86% | 8,606,300 |
| Aug 13, 2026 | 3.55 | 3.56 | 3.48 | 3.50 | 3.50 | -1.13% | 8,204,100 |
| Aug 12, 2026 | 3.50 | 3.55 | 3.48 | 3.54 | 3.54 | 1.14% | 9,173,324 |
| Aug 11, 2026 | 3.51 | 3.54 | 3.47 | 3.50 | 3.50 | -0.85% | 6,653,850 |
| Aug 10, 2026 | 3.41 | 3.53 | 3.40 | 3.53 | 3.53 | 3.52% | 13,126,851 |
| Aug 7, 2026 | 3.44 | 3.46 | 3.36 | 3.41 | 3.41 | -1.16% | 7,689,400 |
| Aug 6, 2026 | 3.42 | 3.45 | 3.39 | 3.45 | 3.45 | 0.58% | 6,706,140 |
| Aug 5, 2026 | 3.44 | 3.46 | 3.39 | 3.43 | 3.43 | -0.29% | 9,107,403 |
| Aug 4, 2026 | 3.49 | 3.52 | 3.43 | 3.44 | 3.44 | -1.15% | 8,880,550 |
| Aug 3, 2026 | 3.41 | 3.49 | 3.40 | 3.48 | 3.48 | 2.05% | 10,272,349 |
| 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 |