China Fangda Group Co., Ltd. (SHE:200055)
China · Delayed Price · Currency is CNY · Price in HKD 1.250
-0.020 (-1.57%)
Apr 17, 2026, 11:09 AM CST
SHE:200055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 184,300 |
| Mar 17, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 242,902 |
| Mar 16, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 151,150 |
| Mar 13, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 466,547 |
| Mar 12, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 172,331 |
| Mar 11, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 71,250 |
| Mar 10, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 127,927 |
| Mar 9, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 234,672 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 172,372 |
| Mar 5, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 173,434 |
| Mar 4, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 101,050 |
| Mar 3, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 277,730 |
| Mar 2, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | - | 175,715 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 334,940 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 435,141 |
| Feb 25, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 740,496 |
| Feb 24, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 91,438 |
| 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 |