China Fangda Group Co., Ltd. (SHE:200055)
China · Delayed Price · Currency is CNY · Price in HKD 1.390
-0.010 (-0.71%)
Sep 9, 2026, 3:04 PM CST
SHE:200055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 47,714 |
| Jul 23, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 484,498 |
| Jul 22, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 299,850 |
| Jul 21, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 525,250 |
| Jul 20, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 322,349 |
| Jul 17, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 208,700 |
| Jul 16, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | - | 247,900 |
| Jul 15, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 441,057 |
| Jul 14, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 2.40% | 762,389 |
| Jul 13, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 136,550 |
| Jul 10, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 467,100 |
| Jul 9, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 445,000 |
| Jul 8, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 30,500 |
| Jul 7, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 384,500 |
| Jul 6, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 149,233 |
| Jul 3, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 154,800 |
| Jul 2, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 231,668 |
| Jul 1, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 624,368 |