Skip to main content
logo
The China Fund, Inc. (CHN)
NYSE: CHN · Real-Time Price · USD
18.20
0.00 (0.00%)
At close: Oct 28, 2025, 4:00 PM EDT
18.20
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT

The China Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518.2018.2318.1918.21-0.05%53,268
Oct 27, 202518.3118.3118.1718.2018.200.28%44,296
Oct 24, 202518.2018.2218.1318.1518.15-0.60%94,453
Oct 23, 202518.0718.2818.0718.2618.261.22%33,750
Oct 22, 202518.3018.3017.9518.0418.041.29%83,185
Oct 21, 202517.5317.9517.5317.8117.810.25%22,075
Oct 20, 202517.6017.8717.1717.7717.770.20%44,899
Oct 17, 202517.7917.7917.5617.7317.73-0.17%19,983
Oct 16, 202517.7917.8817.6817.7617.760.28%43,903
Oct 15, 202517.7517.7517.5717.7117.710.80%35,560
Oct 14, 202517.6517.8517.4117.5717.57-1.13%93,379
Oct 13, 202517.8118.0217.7317.7717.770.85%212,132
Oct 10, 202518.4018.6017.4517.6217.62-4.45%51,590
Oct 9, 202518.7018.7018.1718.4418.44-1.44%20,879
Oct 8, 202518.7618.7918.6318.7118.710.21%13,522
Oct 7, 202518.7018.8918.6718.6718.67-0.74%37,149
Oct 6, 202518.7218.8418.5218.8118.810.21%25,107
Oct 3, 202518.7718.7718.6318.7718.770.16%6,137
Oct 2, 202518.7418.8418.6918.7418.740.59%19,591
Oct 1, 202518.5018.8118.1218.6318.630.92%51,183
Sep 30, 202518.4118.6218.4118.4618.460.27%18,889
Sep 29, 202518.2218.8118.2218.4118.411.71%30,274
Sep 26, 202517.9918.1217.9918.1018.101.29%11,944
Sep 25, 202517.9918.2517.8717.8717.87-1.54%59,686
Sep 24, 202518.2518.2518.0018.1518.151.23%19,862
Sep 23, 202517.8618.1517.8617.9317.93-0.28%27,111
Sep 22, 202518.0118.1117.9117.9817.98-0.61%38,687
Sep 19, 202518.1818.2517.9518.0918.09-0.50%35,568
Sep 18, 202518.3618.3617.9218.1818.18-0.98%44,851
Sep 17, 202518.1218.4618.1218.3618.361.66%16,052
Sep 16, 202518.1018.2017.8318.0618.06-0.22%63,173
Sep 15, 202518.0618.2518.0518.1018.100.39%6,699
Sep 12, 202518.1218.2017.8618.0318.030.50%72,765
Sep 11, 202517.5818.0017.3717.9417.942.63%70,832
Sep 10, 202517.6917.8017.4717.4817.48-0.79%49,436
Sep 9, 202517.6817.7517.5517.6217.620.69%65,531
Sep 8, 202517.2717.5617.2717.5017.501.57%7,504
Sep 5, 202517.1217.3217.0817.2317.231.06%82,334
Sep 4, 202517.1317.2916.9917.0517.05-1.10%91,835
Sep 3, 202517.3817.3817.1817.2417.24-0.29%74,220
Sep 2, 202517.1917.3317.1117.2917.290.58%19,967
Aug 29, 202516.8617.2816.8617.1917.191.72%6,311
Aug 28, 202516.7216.9516.5416.9016.901.14%15,807
Aug 27, 202517.0517.0516.7116.7116.71-2.28%86,821
Aug 26, 202517.2017.3217.0917.1017.100.65%36,610
Aug 25, 202516.8717.2216.8716.9916.990.71%48,884
Aug 22, 202516.6216.9016.5816.8716.871.81%77,194
Aug 21, 202516.2516.5816.2516.5716.570.30%98,246
Aug 20, 202516.4516.5616.2316.5216.520.30%179,079
Aug 19, 202516.5716.6416.4516.4716.47-0.48%18,475