China Fangda Group Co., Ltd. (SHE:000055)
China · Delayed Price · Currency is CNY 3.410
-0.140 (-3.94%)
Oct 27, 2026, 3:04 PM CST
China Fangda Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.53 | 3.58 | 3.40 | 3.41 | 3.41 | -3.94% | 9,138,900 |
| Oct 26, 2026 | 3.56 | 3.59 | 3.49 | 3.55 | 3.55 | -0.56% | 7,201,100 |
| Oct 23, 2026 | 3.53 | 3.58 | 3.37 | 3.57 | 3.57 | -0.28% | 13,818,134 |
| Oct 22, 2026 | 3.70 | 3.71 | 3.57 | 3.58 | 3.58 | -2.98% | 9,135,974 |
| Oct 21, 2026 | 3.73 | 3.78 | 3.67 | 3.69 | 3.69 | -1.07% | 9,441,650 |
| Oct 20, 2026 | 3.72 | 3.80 | 3.68 | 3.73 | 3.73 | -0.80% | 12,835,009 |
| Oct 19, 2026 | 3.79 | 3.90 | 3.70 | 3.76 | 3.76 | -1.83% | 16,337,932 |
| Oct 16, 2026 | 3.85 | 3.86 | 3.79 | 3.83 | 3.83 | 1.06% | 10,429,840 |
| Oct 15, 2026 | 3.83 | 3.87 | 3.77 | 3.79 | 3.79 | -1.04% | 13,306,933 |
| Oct 14, 2026 | 3.91 | 3.93 | 3.80 | 3.83 | 3.83 | -2.05% | 13,048,987 |
| Oct 13, 2026 | 3.85 | 3.95 | 3.80 | 3.91 | 3.91 | 0.51% | 13,700,337 |
| Oct 12, 2026 | 3.89 | 3.91 | 3.84 | 3.89 | 3.89 | -0.26% | 12,117,537 |
| Oct 9, 2026 | 3.82 | 3.90 | 3.78 | 3.90 | 3.90 | 1.30% | 14,083,077 |
| Oct 8, 2026 | 3.84 | 3.91 | 3.80 | 3.85 | 3.85 | -0.26% | 11,991,668 |
| Sep 30, 2026 | 3.88 | 3.90 | 3.78 | 3.86 | 3.86 | -0.52% | 14,903,910 |
| Sep 29, 2026 | 3.83 | 3.93 | 3.80 | 3.88 | 3.88 | 0.78% | 14,639,278 |
| Sep 28, 2026 | 3.80 | 3.87 | 3.77 | 3.85 | 3.85 | 1.58% | 20,510,700 |
| Sep 24, 2026 | 3.79 | 3.85 | 3.77 | 3.79 | 3.79 | -0.52% | 14,745,073 |
| Sep 23, 2026 | 3.76 | 3.93 | 3.72 | 3.81 | 3.81 | 1.33% | 27,568,549 |
| Sep 22, 2026 | 3.85 | 3.86 | 3.72 | 3.76 | 3.76 | -0.53% | 20,106,200 |
| Sep 21, 2026 | 3.75 | 3.80 | 3.68 | 3.78 | 3.78 | 0.80% | 25,174,480 |
| Sep 18, 2026 | 3.71 | 3.81 | 3.66 | 3.75 | 3.75 | 1.90% | 29,131,798 |
| Sep 17, 2026 | 3.89 | 3.99 | 3.67 | 3.68 | 3.68 | -3.66% | 49,062,702 |
| 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 |