China Fangda Group Co., Ltd. (SHE:200055)
China · Delayed Price · Currency is CNY · Price in HKD 1.290
+0.010 (0.78%)
Jul 15, 2026, 10:34 AM CST
SHE:200055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 382,200 |
| Jun 29, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 151,787 |
| Jun 26, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 634,976 |
| Jun 25, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 355,350 |
| Jun 24, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 226,800 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 192,406 |
| Jun 22, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 240,953 |
| Jun 18, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 209,644 |
| Jun 17, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 484,856 |
| Jun 16, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 311,600 |
| Jun 15, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 259,500 |
| Jun 12, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 853,085 |
| Jun 11, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 487,927 |
| Jun 10, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 508,700 |
| Jun 9, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 394,300 |
| Jun 8, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 541,800 |
| Jun 5, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 361,840 |
| Jun 4, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 292,900 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 1,252,000 |
| 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 |