China Fangda Group Co., Ltd. (SHE:200055)
China · Delayed Price · Currency is CNY · Price in HKD 1.340
+0.050 (3.88%)
At close: Jun 2, 2026
SHE:200055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.29 | 1.35 | 1.28 | 1.34 | 1.34 | 3.88% | 2,062,446 |
| Jun 1, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.74% | 1,794,685 |
| May 29, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 407,750 |
| May 28, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 145,266 |
| May 27, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 163,350 |
| May 26, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 363,999 |
| May 25, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 176,166 |
| May 22, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 241,242 |
| May 21, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 254,698 |
| May 20, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 268,325 |
| May 19, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 207,200 |
| May 18, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | - | 368,395 |
| May 15, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 121,700 |
| May 14, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 363,200 |
| May 13, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 163,080 |
| May 12, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 262,581 |
| May 11, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 530,291 |
| May 8, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 182,400 |
| May 7, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 349,809 |
| May 6, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 143,950 |
| Apr 30, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 385,560 |
| Apr 29, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 435,253 |
| Apr 28, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 549,658 |
| Apr 27, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 305,856 |
| Apr 24, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 181,958 |
| Apr 23, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 263,268 |
| Apr 22, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 667,632 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 330,600 |
| Apr 20, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 98,150 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 380,682 |
| Apr 16, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 237,675 |
| Apr 15, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 243,574 |
| Apr 14, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 189,350 |
| Apr 13, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 115,640 |
| Apr 10, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 224,971 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 415,454 |
| Apr 8, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 349,959 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 145,900 |
| Apr 3, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 241,329 |
| Apr 2, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.49% | 65,052 |
| Apr 1, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 102,658 |
| Mar 31, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 132,696 |
| Mar 30, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 51,500 |
| Mar 27, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 190,851 |
| Mar 26, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 160,207 |
| Mar 25, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 191,445 |
| Mar 24, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 299,318 |
| Mar 23, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 337,600 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 298,600 |
| Mar 19, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 283,342 |