China Fangda Group Co., Ltd. (SHE:200055)
China · Delayed Price · Currency is CNY · Price in HKD 1.410
-0.050 (-3.42%)
At close: Feb 13, 2026
China Fangda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -3.42% | 1,254,650 |
| Feb 12, 2026 | 1.43 | 1.46 | 1.39 | 1.46 | 1.46 | 2.10% | 1,043,250 |
| Feb 11, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 2.14% | 823,550 |
| Feb 10, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | - | 197,979 |
| Feb 9, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 1.45% | 656,120 |
| Feb 6, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 0.73% | 718,954 |
| Feb 5, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | - | 559,927 |
| Feb 4, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 915,525 |
| Feb 3, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 1,205,409 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -9.52% | 1,778,117 |
| Jan 30, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 90,100 |
| Jan 29, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 219,800 |
| Jan 28, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 332,700 |
| Jan 27, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 428,577 |
| Jan 26, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 417,050 |
| Jan 23, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 238,950 |
| Jan 22, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 217,870 |
| Jan 21, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 157,586 |
| Jan 20, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 256,950 |
| Jan 19, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 310,436 |
| Jan 16, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 70,738 |
| Jan 15, 2026 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -2.58% | 333,000 |
| Jan 14, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | - | 410,238 |
| Jan 13, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 392,100 |
| Jan 12, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 141,750 |
| Jan 9, 2026 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | 1.32% | 627,150 |
| Jan 8, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 0.66% | 500,411 |
| Jan 7, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 291,056 |
| Jan 6, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 307,785 |
| Jan 5, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 568,124 |
| Dec 31, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | - | 191,940 |
| Dec 30, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 228,414 |
| Dec 29, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 34,627 |
| Dec 26, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 184,467 |
| Dec 25, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | 94,764 |
| Dec 24, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 59,850 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 70,446 |
| Dec 22, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 321,329 |
| Dec 19, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 313,071 |
| Dec 18, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 254,100 |
| Dec 17, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 223,609 |
| Dec 16, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | - | 86,276 |
| Dec 15, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 62,200 |
| Dec 12, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 1.37% | 371,101 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 175,615 |
| Dec 10, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 132,209 |
| Dec 9, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 208,563 |
| Dec 8, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 118,600 |
| Dec 5, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 60,050 |
| Dec 4, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 156,700 |