China Fangda Group Co., Ltd. (SHE:000055)
China · Delayed Price · Currency is CNY 3.710
+0.060 (1.64%)
May 6, 2026, 3:04 PM CST
China Fangda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.68 | 3.75 | 3.66 | 3.71 | 3.71 | 1.64% | 15,066,120 |
| Apr 30, 2026 | 3.64 | 3.71 | 3.63 | 3.65 | 3.65 | 0.27% | 10,949,490 |
| Apr 29, 2026 | 3.63 | 3.70 | 3.62 | 3.64 | 3.64 | -0.27% | 18,544,220 |
| Apr 28, 2026 | 3.59 | 3.77 | 3.55 | 3.65 | 3.65 | 4.29% | 26,583,600 |
| Apr 27, 2026 | 3.45 | 3.52 | 3.35 | 3.50 | 3.50 | 1.74% | 12,213,680 |
| Apr 24, 2026 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | 1.47% | 11,072,750 |
| Apr 23, 2026 | 3.42 | 3.44 | 3.35 | 3.39 | 3.39 | - | 7,945,500 |
| Apr 22, 2026 | 3.38 | 3.42 | 3.37 | 3.39 | 3.39 | -0.29% | 6,449,681 |
| Apr 21, 2026 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | -0.87% | 9,230,733 |
| Apr 20, 2026 | 3.45 | 3.46 | 3.37 | 3.43 | 3.43 | -0.29% | 10,113,360 |
| Apr 17, 2026 | 3.51 | 3.52 | 3.41 | 3.44 | 3.44 | -2.27% | 10,697,900 |
| Apr 16, 2026 | 3.47 | 3.53 | 3.43 | 3.52 | 3.52 | 1.73% | 9,863,850 |
| Apr 15, 2026 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | -1.98% | 9,369,104 |
| Apr 14, 2026 | 3.56 | 3.58 | 3.48 | 3.53 | 3.53 | - | 8,952,201 |
| Apr 13, 2026 | 3.48 | 3.56 | 3.46 | 3.53 | 3.53 | 0.57% | 8,280,515 |
| Apr 10, 2026 | 3.54 | 3.59 | 3.50 | 3.51 | 3.51 | 0.29% | 10,661,500 |
| Apr 9, 2026 | 3.63 | 3.63 | 3.49 | 3.50 | 3.50 | -3.58% | 12,023,300 |
| Apr 8, 2026 | 3.61 | 3.64 | 3.57 | 3.63 | 3.63 | 1.97% | 12,513,100 |
| Apr 7, 2026 | 3.42 | 3.56 | 3.41 | 3.56 | 3.56 | 4.09% | 9,089,742 |
| Apr 3, 2026 | 3.61 | 3.63 | 3.41 | 3.42 | 3.42 | -4.74% | 8,519,642 |
| Apr 2, 2026 | 3.63 | 3.66 | 3.55 | 3.59 | 3.59 | -1.91% | 6,693,000 |
| Apr 1, 2026 | 3.70 | 3.73 | 3.62 | 3.66 | 3.66 | 0.83% | 8,301,359 |
| Mar 31, 2026 | 3.69 | 3.73 | 3.62 | 3.63 | 3.63 | -1.36% | 7,094,900 |
| Mar 30, 2026 | 3.65 | 3.69 | 3.59 | 3.68 | 3.68 | 0.27% | 8,558,258 |
| Mar 27, 2026 | 3.62 | 3.69 | 3.58 | 3.67 | 3.67 | 1.38% | 7,914,200 |
| Mar 26, 2026 | 3.67 | 3.71 | 3.59 | 3.62 | 3.62 | -1.36% | 8,045,658 |
| Mar 25, 2026 | 3.64 | 3.69 | 3.57 | 3.67 | 3.67 | 1.94% | 7,890,296 |
| Mar 24, 2026 | 3.49 | 3.61 | 3.41 | 3.60 | 3.60 | 6.51% | 14,410,679 |
| Mar 23, 2026 | 3.53 | 3.55 | 3.37 | 3.38 | 3.38 | -5.85% | 13,397,133 |
| Mar 20, 2026 | 3.77 | 3.78 | 3.59 | 3.59 | 3.59 | -4.77% | 14,110,680 |
| Mar 19, 2026 | 3.86 | 3.87 | 3.72 | 3.77 | 3.77 | -2.84% | 9,931,909 |
| Mar 18, 2026 | 3.89 | 3.89 | 3.79 | 3.88 | 3.88 | 0.26% | 8,812,624 |
| Mar 17, 2026 | 3.91 | 3.97 | 3.86 | 3.87 | 3.87 | -1.02% | 9,958,000 |
| Mar 16, 2026 | 3.90 | 3.94 | 3.87 | 3.91 | 3.91 | 0.51% | 9,127,500 |
| Mar 13, 2026 | 3.90 | 3.95 | 3.88 | 3.89 | 3.89 | -0.51% | 8,764,434 |
| Mar 12, 2026 | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | -0.76% | 7,478,635 |
| Mar 11, 2026 | 3.94 | 3.95 | 3.90 | 3.94 | 3.94 | - | 7,270,773 |
| Mar 10, 2026 | 3.96 | 3.97 | 3.91 | 3.94 | 3.94 | - | 9,376,010 |
| Mar 9, 2026 | 3.92 | 3.98 | 3.88 | 3.94 | 3.94 | -0.25% | 9,370,200 |
| Mar 6, 2026 | 3.85 | 3.97 | 3.83 | 3.95 | 3.95 | 2.60% | 9,835,394 |
| Mar 5, 2026 | 3.87 | 3.89 | 3.82 | 3.85 | 3.85 | 1.32% | 8,024,453 |
| Mar 4, 2026 | 3.85 | 3.89 | 3.75 | 3.80 | 3.80 | -2.06% | 13,447,450 |
| Mar 3, 2026 | 3.96 | 3.98 | 3.88 | 3.88 | 3.88 | -1.52% | 10,611,228 |
| Mar 2, 2026 | 3.96 | 4.00 | 3.88 | 3.94 | 3.94 | -1.99% | 10,150,775 |
| Feb 27, 2026 | 4.00 | 4.03 | 3.98 | 4.02 | 4.02 | 0.50% | 6,716,224 |
| Feb 26, 2026 | 4.02 | 4.03 | 3.98 | 4.00 | 4.00 | -0.50% | 7,449,750 |
| Feb 25, 2026 | 3.99 | 4.10 | 3.99 | 4.02 | 4.02 | 0.75% | 12,163,740 |
| Feb 24, 2026 | 3.90 | 4.03 | 3.89 | 3.99 | 3.99 | 3.37% | 13,245,127 |
| Feb 13, 2026 | 3.96 | 3.97 | 3.85 | 3.86 | 3.86 | -2.03% | 14,947,400 |
| Feb 12, 2026 | 4.04 | 4.06 | 3.92 | 3.94 | 3.94 | -2.48% | 12,444,049 |