Shenzhen Changfang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	2.36	2.39	2.31	2.33	2.33	-1.27%	6,577,100
Dec 15, 2025	2.37	2.39	2.33	2.36	2.36	-0.42%	5,431,700
Dec 12, 2025	2.40	2.41	2.37	2.37	2.37	-0.84%	6,274,000
Dec 11, 2025	2.44	2.46	2.39	2.39	2.39	-2.05%	6,610,000
Dec 10, 2025	2.46	2.47	2.41	2.44	2.44	-0.81%	8,986,402
Dec 9, 2025	2.46	2.48	2.44	2.46	2.46	-	7,950,900
Dec 8, 2025	2.43	2.47	2.43	2.46	2.46	0.82%	5,827,700
Dec 5, 2025	2.39	2.44	2.38	2.44	2.44	2.09%	4,788,900
Dec 4, 2025	2.43	2.46	2.38	2.39	2.39	-2.05%	7,607,000
Dec 3, 2025	2.50	2.51	2.43	2.44	2.44	-2.01%	8,450,200
Dec 2, 2025	2.52	2.52	2.47	2.49	2.49	-0.80%	7,519,902
Dec 1, 2025	2.50	2.57	2.50	2.51	2.51	0.40%	10,896,900
Nov 28, 2025	2.54	2.56	2.47	2.50	2.50	-1.57%	11,144,600
Nov 27, 2025	2.49	2.57	2.48	2.54	2.54	1.60%	11,188,300
Nov 26, 2025	2.50	2.53	2.46	2.50	2.50	0.81%	9,622,302
Nov 25, 2025	2.42	2.50	2.42	2.48	2.48	2.90%	11,930,400
Nov 24, 2025	2.38	2.42	2.36	2.41	2.41	1.26%	9,756,854
Nov 21, 2025	2.47	2.50	2.37	2.38	2.38	-5.18%	16,344,300
Nov 20, 2025	2.55	2.59	2.43	2.51	2.51	-2.33%	19,790,350
Nov 19, 2025	2.60	2.65	2.54	2.57	2.57	-1.15%	20,639,650
Nov 18, 2025	2.67	2.67	2.56	2.60	2.60	-1.52%	19,819,600
Nov 17, 2025	2.48	2.66	2.47	2.64	2.64	6.88%	23,537,400
Nov 14, 2025	2.56	2.60	2.46	2.47	2.47	-3.89%	22,669,500