China Fangda Group Co., Ltd. (SHE:200055)
China · Delayed Price · Currency is CNY · Price in HKD 1.370
-0.020 (-1.44%)
Oct 12, 2026, 3:04 PM CST
SHE:200055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 410,286 |
| Oct 9, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | 270,348 |
| Oct 8, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 274,800 |
| Sep 30, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 259,200 |
| Sep 29, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | - | 297,100 |
| Sep 28, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 398,666 |
| Sep 24, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 136,400 |
| Sep 23, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 330,700 |
| Sep 22, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | - | 309,150 |
| Sep 21, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 140,877 |
| Sep 18, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 134,838 |
| Sep 17, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.82% | 467,452 |
| Sep 16, 2026 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 5.19% | 2,022,568 |
| Sep 15, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 135,316 |
| Sep 14, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 304,800 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 542,950 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.72% | 96,491 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 148,968 |
| Sep 8, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 317,535 |
| Sep 7, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 194,700 |
| Sep 4, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 362,569 |
| Sep 3, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 196,270 |
| Sep 2, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | - | 318,235 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 374,316 |
| Aug 31, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 425,050 |
| Aug 28, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 121,400 |
| Aug 27, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 189,892 |
| Aug 26, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 297,300 |
| Aug 25, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 547,800 |
| Aug 24, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 152,201 |
| Aug 21, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 194,836 |
| Aug 20, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 219,500 |
| Aug 19, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 288,591 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 207,600 |
| Aug 17, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 102,650 |
| Aug 14, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 97,900 |
| Aug 13, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 72,533 |
| Aug 12, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 228,300 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 61,819 |
| Aug 10, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 393,258 |
| Aug 7, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 144,050 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 84,100 |
| Aug 5, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 290,900 |
| Aug 4, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 378,857 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 215,500 |
| Jul 31, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 182,500 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 409,800 |
| Jul 29, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 1,239,300 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 98,610 |
| Jul 27, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 176,900 |