Shenzhen Changfang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	2.20	2.24	2.20	2.24	2.24	1.36%	5,565,600
Sep 26, 2025	2.22	2.23	2.20	2.21	2.21	-0.45%	6,854,300
Sep 25, 2025	2.22	2.24	2.21	2.22	2.22	-0.45%	4,662,047
Sep 24, 2025	2.22	2.24	2.21	2.23	2.23	0.45%	4,510,300
Sep 23, 2025	2.25	2.25	2.19	2.22	2.22	-1.33%	10,106,300
Sep 22, 2025	2.27	2.27	2.25	2.25	2.25	-1.32%	6,359,854
Sep 19, 2025	2.28	2.31	2.26	2.28	2.28	-0.44%	8,244,100
Sep 18, 2025	2.34	2.38	2.27	2.29	2.29	-2.14%	16,543,720
Sep 17, 2025	2.28	2.39	2.27	2.34	2.34	2.63%	19,996,400
Sep 16, 2025	2.26	2.30	2.25	2.28	2.28	1.79%	12,054,200
Sep 15, 2025	2.28	2.28	2.22	2.24	2.24	-2.18%	11,885,400
Sep 12, 2025	2.27	2.30	2.26	2.29	2.29	0.44%	9,633,322
Sep 11, 2025	2.29	2.30	2.25	2.28	2.28	-0.87%	11,652,700
Sep 10, 2025	2.27	2.31	2.26	2.30	2.30	0.88%	8,249,500
Sep 9, 2025	2.27	2.31	2.26	2.28	2.28	-	9,600,502
Sep 8, 2025	2.25	2.28	2.24	2.28	2.28	1.79%	9,572,242
Sep 5, 2025	2.24	2.25	2.21	2.24	2.24	-0.44%	7,549,400
Sep 4, 2025	2.22	2.27	2.22	2.25	2.25	0.45%	5,738,000
Sep 3, 2025	2.31	2.32	2.22	2.24	2.24	-3.03%	10,730,900
Sep 2, 2025	2.25	2.33	2.23	2.31	2.31	2.67%	16,639,900
Sep 1, 2025	2.22	2.27	2.20	2.25	2.25	0.90%	10,974,800
Aug 29, 2025	2.29	2.30	2.16	2.23	2.23	-3.04%	18,419,620
Aug 28, 2025	2.35	2.35	2.27	2.30	2.30	-1.71%	15,451,967
Aug 27, 2025	2.33	2.37	2.32	2.34	2.34	0.43%	15,169,600
Aug 26, 2025	2.33	2.35	2.31	2.33	2.33	-0.43%	16,786,000
Aug 25, 2025	2.37	2.38	2.33	2.34	2.34	-0.85%	15,025,022
Aug 22, 2025	2.40	2.43	2.36	2.36	2.36	-2.07%	14,198,902
Aug 21, 2025	2.40	2.45	2.39	2.41	2.41	-	16,720,600
Aug 20, 2025	2.33	2.45	2.32	2.41	2.41	2.55%	19,313,804
Aug 19, 2025	2.35	2.41	2.33	2.35	2.35	-0.42%	16,275,400
Aug 18, 2025	2.32	2.38	2.31	2.36	2.36	1.72%	11,461,000
Aug 15, 2025	2.31	2.34	2.30	2.32	2.32	0.87%	6,349,700
Aug 14, 2025	2.32	2.33	2.30	2.30	2.30	-0.86%	6,197,000
Aug 13, 2025	2.35	2.36	2.32	2.32	2.32	-1.69%	9,533,600
Aug 12, 2025	2.34	2.37	2.32	2.36	2.36	0.85%	7,639,900
Aug 11, 2025	2.33	2.35	2.31	2.34	2.34	-	9,081,475
Aug 8, 2025	2.37	2.39	2.33	2.34	2.34	-1.68%	8,864,700
Aug 7, 2025	2.36	2.39	2.33	2.38	2.38	1.28%	9,068,800
Aug 6, 2025	2.37	2.38	2.34	2.35	2.35	-1.26%	9,063,500
Aug 5, 2025	2.34	2.41	2.34	2.38	2.38	2.15%	11,182,300
Aug 4, 2025	2.34	2.36	2.31	2.33	2.33	-0.85%	8,484,000
Aug 1, 2025	2.35	2.39	2.34	2.35	2.35	-	6,960,202
Jul 31, 2025	2.40	2.40	2.33	2.35	2.35	-1.67%	10,084,600
Jul 30, 2025	2.38	2.49	2.36	2.39	2.39	0.42%	11,742,700
Jul 29, 2025	2.47	2.48	2.37	2.38	2.38	-3.25%	13,112,700
Jul 28, 2025	2.48	2.52	2.42	2.46	2.46	-1.20%	13,565,100
Jul 25, 2025	2.35	2.60	2.33	2.49	2.49	6.41%	22,532,832
Jul 24, 2025	2.33	2.37	2.33	2.34	2.34	-	10,080,500
Jul 23, 2025	2.34	2.37	2.32	2.34	2.34	-0.43%	11,033,840
Jul 22, 2025	2.34	2.43	2.33	2.35	2.35	-	13,034,500