Shenzhen Changfang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.95	3.24	2.93	3.16	3.16	5.69%	36,897,700
Mar 5, 2026	2.84	3.02	2.83	2.99	2.99	7.94%	30,098,400
Mar 4, 2026	2.78	2.84	2.73	2.77	2.77	-1.07%	20,924,600
Mar 3, 2026	2.93	2.99	2.79	2.80	2.80	-3.78%	26,377,290
Mar 2, 2026	2.89	3.01	2.82	2.91	2.91	0.69%	30,653,100
Feb 27, 2026	2.93	2.93	2.84	2.89	2.89	-1.37%	21,690,500
Feb 26, 2026	2.91	3.05	2.84	2.93	2.93	0.34%	36,577,820
Feb 25, 2026	2.63	3.08	2.63	2.92	2.92	11.45%	50,941,110
Feb 24, 2026	2.59	2.66	2.58	2.62	2.62	3.56%	17,867,450
Feb 13, 2026	2.47	2.54	2.46	2.53	2.53	2.02%	12,343,300
Feb 12, 2026	2.49	2.52	2.46	2.48	2.48	-0.80%	10,651,800
Feb 11, 2026	2.51	2.54	2.48	2.50	2.50	-	11,725,500
Feb 10, 2026	2.52	2.56	2.48	2.50	2.50	0.40%	15,811,900
Feb 9, 2026	2.42	2.50	2.42	2.49	2.49	2.47%	15,016,820
Feb 6, 2026	2.45	2.47	2.39	2.43	2.43	-1.62%	19,878,800
Feb 5, 2026	2.31	2.57	2.31	2.47	2.47	6.47%	35,679,400
Feb 4, 2026	2.31	2.33	2.30	2.32	2.32	0.87%	6,867,602
Feb 3, 2026	2.29	2.32	2.28	2.30	2.30	0.88%	6,004,802
Feb 2, 2026	2.28	2.32	2.27	2.28	2.28	0.44%	8,714,200
Jan 30, 2026	2.23	2.28	2.23	2.27	2.27	-	7,060,840
Jan 29, 2026	2.34	2.34	2.26	2.27	2.27	-2.99%	16,532,210
Jan 28, 2026	2.39	2.40	2.34	2.34	2.34	-2.09%	9,106,300
Jan 27, 2026	2.41	2.41	2.35	2.39	2.39	-0.83%	9,942,700
Jan 26, 2026	2.41	2.42	2.37	2.41	2.41	-	11,676,700
Jan 23, 2026	2.45	2.45	2.40	2.41	2.41	-1.63%	14,647,500
Jan 22, 2026	2.42	2.46	2.39	2.45	2.45	0.82%	13,741,510
Jan 21, 2026	2.40	2.44	2.39	2.43	2.43	0.83%	8,282,700
Jan 20, 2026	2.38	2.47	2.37	2.41	2.41	1.26%	19,589,400
Jan 19, 2026	2.36	2.40	2.35	2.38	2.38	0.42%	10,667,960
Jan 16, 2026	2.36	2.38	2.34	2.37	2.37	0.42%	9,689,300
Jan 15, 2026	2.34	2.40	2.34	2.36	2.36	0.85%	10,428,820
Jan 14, 2026	2.33	2.37	2.32	2.34	2.34	0.43%	13,772,020
Jan 13, 2026	2.33	2.34	2.30	2.33	2.33	-	13,789,500
Jan 12, 2026	2.34	2.35	2.31	2.33	2.33	-	10,834,710
Jan 9, 2026	2.36	2.36	2.32	2.33	2.33	-1.27%	11,296,400
Jan 8, 2026	2.34	2.38	2.34	2.36	2.36	-	7,710,300
Jan 7, 2026	2.39	2.39	2.35	2.36	2.36	-1.26%	9,069,200
Jan 6, 2026	2.38	2.40	2.36	2.39	2.39	0.42%	8,868,550
Jan 5, 2026	2.37	2.41	2.36	2.38	2.38	0.42%	8,643,300
Dec 31, 2025	2.36	2.37	2.33	2.37	2.37	0.85%	5,546,500
Dec 30, 2025	2.34	2.39	2.32	2.35	2.35	-	7,837,102
Dec 29, 2025	2.39	2.39	2.33	2.35	2.35	-1.26%	8,140,800
Dec 26, 2025	2.40	2.41	2.37	2.38	2.38	-1.24%	9,107,200
Dec 25, 2025	2.41	2.42	2.39	2.41	2.41	-0.41%	6,017,900
Dec 24, 2025	2.38	2.42	2.38	2.42	2.42	0.83%	4,811,222
Dec 23, 2025	2.43	2.43	2.38	2.40	2.40	-1.23%	7,121,560
Dec 22, 2025	2.42	2.43	2.41	2.43	2.43	0.41%	5,742,000
Dec 19, 2025	2.37	2.43	2.37	2.42	2.42	1.26%	7,567,400
Dec 18, 2025	2.35	2.44	2.34	2.39	2.39	1.27%	8,463,000
Dec 17, 2025	2.33	2.40	2.33	2.36	2.36	1.29%	6,076,200