The China Fund, Inc. (CHN)
NYSE: CHN · Real-Time Price · USD
14.89
+0.10 (0.68%)
Jun 30, 2025, 4:00 PM - Market closed
The China Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 14.72 | 14.91 | 14.72 | 14.89 | 14.89 | 0.68% | 16,641 |
| Jun 27, 2025 | 14.73 | 14.86 | 14.71 | 14.79 | 14.79 | 0.14% | 43,246 |
| Jun 26, 2025 | 14.73 | 14.96 | 14.73 | 14.77 | 14.77 | 0.48% | 57,499 |
| Jun 25, 2025 | 14.53 | 14.85 | 14.53 | 14.70 | 14.70 | 1.38% | 121,650 |
| Jun 24, 2025 | 14.48 | 14.58 | 14.34 | 14.50 | 14.50 | 1.05% | 69,733 |
| Jun 23, 2025 | 14.41 | 14.60 | 14.10 | 14.35 | 14.35 | 10.98% | 175,052 |
| Jun 20, 2025 | 13.16 | 13.16 | 12.83 | 12.93 | 12.93 | -1.45% | 49,460 |
| Jun 18, 2025 | 13.20 | 13.30 | 13.12 | 13.12 | 13.12 | -1.20% | 6,169 |
| Jun 17, 2025 | 13.29 | 13.33 | 13.20 | 13.28 | 13.28 | - | 11,367 |
| Jun 16, 2025 | 13.29 | 13.29 | 13.23 | 13.28 | 13.28 | 0.53% | 29,913 |
| Jun 13, 2025 | 13.25 | 13.29 | 13.13 | 13.21 | 13.21 | -0.68% | 14,146 |
| Jun 12, 2025 | 13.26 | 13.30 | 13.15 | 13.30 | 13.30 | - | 13,952 |
| Jun 11, 2025 | 13.23 | 13.31 | 13.18 | 13.30 | 13.30 | 0.91% | 9,911 |
| Jun 10, 2025 | 13.18 | 13.22 | 13.12 | 13.18 | 13.18 | 0.08% | 4,643 |
| 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 |