The China Fund, Inc. (CHN)
NYSE: CHN · Real-Time Price · USD
13.17
+0.15 (1.15%)
At close: Jun 9, 2025, 4:00 PM
13.17
0.00 (0.00%)
After-hours: Jun 9, 2025, 7:00 PM EDT
The China Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 13.07 | 13.22 | 13.07 | 13.17 | 13.17 | 1.15% | 16,886 |
| Jun 6, 2025 | 13.05 | 13.07 | 12.88 | 13.02 | 13.02 | - | 27,824 |
| Jun 5, 2025 | 12.96 | 13.09 | 12.91 | 13.02 | 13.02 | 1.64% | 43,465 |
| Jun 4, 2025 | 12.63 | 12.88 | 12.62 | 12.81 | 12.81 | 1.91% | 54,009 |
| Jun 3, 2025 | 12.45 | 12.61 | 12.42 | 12.57 | 12.57 | 1.62% | 13,302 |
| Jun 2, 2025 | 12.26 | 12.41 | 12.26 | 12.37 | 12.37 | 0.98% | 5,163 |
| May 30, 2025 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | -2.47% | 9,774 |
| May 29, 2025 | 12.51 | 12.57 | 12.42 | 12.56 | 12.56 | 1.70% | 9,797 |
| May 28, 2025 | 12.33 | 12.38 | 12.20 | 12.35 | 12.35 | 0.16% | 55,796 |
| May 27, 2025 | 12.45 | 12.45 | 12.28 | 12.33 | 12.33 | -1.83% | 11,363 |
| May 23, 2025 | 12.48 | 12.56 | 12.47 | 12.56 | 12.56 | 0.88% | 4,569 |
| May 22, 2025 | 12.49 | 12.53 | 12.39 | 12.45 | 12.45 | -0.32% | 13,071 |
| May 21, 2025 | 12.55 | 12.75 | 12.47 | 12.49 | 12.49 | -0.24% | 69,012 |
| May 20, 2025 | 12.43 | 12.57 | 12.25 | 12.52 | 12.52 | 1.05% | 65,292 |
| May 19, 2025 | 12.27 | 12.41 | 12.08 | 12.39 | 12.39 | 0.08% | 17,957 |
| May 16, 2025 | 12.45 | 12.91 | 12.15 | 12.38 | 12.38 | -0.56% | 8,235 |
| May 15, 2025 | 12.52 | 12.60 | 12.38 | 12.45 | 12.45 | -1.89% | 81,143 |
| May 14, 2025 | 12.63 | 12.77 | 12.54 | 12.69 | 12.69 | 1.20% | 43,028 |
| May 13, 2025 | 12.55 | 12.65 | 12.45 | 12.54 | 12.54 | -0.32% | 45,868 |
| May 12, 2025 | 12.54 | 12.70 | 12.50 | 12.58 | 12.58 | 2.61% | 14,843 |
| May 9, 2025 | 12.30 | 12.55 | 12.26 | 12.26 | 12.26 | 0.08% | 43,335 |
| May 8, 2025 | 12.10 | 12.31 | 12.10 | 12.25 | 12.25 | 1.66% | 29,334 |
| May 7, 2025 | 12.22 | 12.22 | 12.00 | 12.05 | 12.05 | -2.67% | 52,746 |
| May 6, 2025 | 12.35 | 12.51 | 12.27 | 12.38 | 12.38 | 0.57% | 24,924 |
| May 5, 2025 | 12.23 | 12.41 | 11.99 | 12.31 | 12.31 | -0.08% | 28,531 |
| May 2, 2025 | 12.36 | 12.85 | 12.28 | 12.32 | 12.32 | 2.75% | 20,283 |
| May 1, 2025 | 12.05 | 12.13 | 11.72 | 11.99 | 11.99 | 0.33% | 37,305 |
| Apr 30, 2025 | 11.74 | 12.03 | 11.70 | 11.95 | 11.95 | -0.42% | 23,540 |
| Apr 29, 2025 | 12.07 | 12.09 | 11.75 | 12.00 | 12.00 | -0.99% | 20,887 |
| Apr 28, 2025 | 12.21 | 12.21 | 11.99 | 12.12 | 12.12 | -0.16% | 37,249 |
| Apr 25, 2025 | 12.06 | 12.21 | 11.99 | 12.14 | 12.14 | - | 31,669 |
| Apr 24, 2025 | 12.09 | 12.25 | 11.91 | 12.14 | 12.14 | 0.25% | 17,443 |
| Apr 23, 2025 | 12.24 | 12.31 | 11.98 | 12.11 | 12.11 | 1.59% | 41,945 |
| Apr 22, 2025 | 11.55 | 11.93 | 11.41 | 11.92 | 11.92 | 3.92% | 54,833 |
| Apr 21, 2025 | 11.63 | 11.71 | 11.42 | 11.47 | 11.47 | -0.35% | 39,020 |
| Apr 17, 2025 | 11.49 | 11.67 | 11.45 | 11.51 | 11.51 | 0.61% | 26,652 |
| Apr 16, 2025 | 11.67 | 11.67 | 11.40 | 11.44 | 11.44 | -2.22% | 22,958 |
| Apr 15, 2025 | 11.66 | 11.95 | 11.52 | 11.70 | 11.70 | -0.34% | 47,454 |
| Apr 14, 2025 | 11.63 | 11.84 | 11.55 | 11.74 | 11.74 | 1.29% | 38,468 |
| Apr 11, 2025 | 11.53 | 11.63 | 11.26 | 11.59 | 11.59 | 2.75% | 18,381 |
| Apr 10, 2025 | 11.26 | 11.40 | 11.17 | 11.28 | 11.28 | 0.71% | 79,485 |
| Apr 9, 2025 | 10.85 | 11.25 | 10.76 | 11.20 | 11.20 | 4.77% | 48,834 |
| Apr 8, 2025 | 11.20 | 11.28 | 10.63 | 10.69 | 10.69 | -1.57% | 19,588 |
| Apr 7, 2025 | 11.16 | 11.40 | 10.60 | 10.86 | 10.86 | -8.28% | 68,610 |
| Apr 4, 2025 | 12.06 | 12.19 | 11.63 | 11.84 | 11.84 | -6.77% | 96,463 |
| Apr 3, 2025 | 12.57 | 12.72 | 12.57 | 12.70 | 12.70 | -0.08% | 16,306 |
| Apr 2, 2025 | 12.83 | 12.84 | 12.68 | 12.71 | 12.71 | -0.63% | 68,124 |
| Apr 1, 2025 | 12.80 | 12.84 | 12.68 | 12.79 | 12.79 | -0.39% | 58,272 |
| Mar 31, 2025 | 12.87 | 12.88 | 12.80 | 12.84 | 12.84 | -0.08% | 19,219 |
| Mar 28, 2025 | 13.13 | 13.17 | 12.85 | 12.85 | 12.85 | -2.95% | 16,089 |