The China Fund, Inc. (CHN)
NYSE: CHN · Real-Time Price · USD
18.67
-0.14 (-0.74%)
Oct 7, 2025, 4:00 PM EDT - Market closed
The China Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.70 | 18.89 | 18.67 | 18.67 | - | -0.74% | 37,149 |
| Oct 6, 2025 | 18.72 | 18.84 | 18.52 | 18.81 | 18.81 | 0.21% | 25,107 |
| Oct 3, 2025 | 18.77 | 18.77 | 18.63 | 18.77 | 18.77 | 0.16% | 6,137 |
| Oct 2, 2025 | 18.74 | 18.84 | 18.69 | 18.74 | 18.74 | 0.59% | 19,591 |
| Oct 1, 2025 | 18.50 | 18.81 | 18.12 | 18.63 | 18.63 | 0.92% | 51,183 |
| Sep 30, 2025 | 18.41 | 18.62 | 18.41 | 18.46 | 18.46 | 0.27% | 18,889 |
| Sep 29, 2025 | 18.22 | 18.81 | 18.22 | 18.41 | 18.41 | 1.71% | 30,274 |
| Sep 26, 2025 | 17.99 | 18.12 | 17.99 | 18.10 | 18.10 | 1.29% | 11,944 |
| Sep 25, 2025 | 17.99 | 18.25 | 17.87 | 17.87 | 17.87 | -1.54% | 59,686 |
| Sep 24, 2025 | 18.25 | 18.25 | 18.00 | 18.15 | 18.15 | 1.23% | 19,862 |
| Sep 23, 2025 | 17.86 | 18.15 | 17.86 | 17.93 | 17.93 | -0.28% | 27,111 |
| Sep 22, 2025 | 18.01 | 18.11 | 17.91 | 17.98 | 17.98 | -0.61% | 38,687 |
| Sep 19, 2025 | 18.18 | 18.25 | 17.95 | 18.09 | 18.09 | -0.50% | 35,568 |
| Sep 18, 2025 | 18.36 | 18.36 | 17.92 | 18.18 | 18.18 | -0.98% | 44,851 |
| Sep 17, 2025 | 18.12 | 18.46 | 18.12 | 18.36 | 18.36 | 1.66% | 16,052 |
| Sep 16, 2025 | 18.10 | 18.20 | 17.83 | 18.06 | 18.06 | -0.22% | 63,173 |
| Sep 15, 2025 | 18.06 | 18.25 | 18.05 | 18.10 | 18.10 | 0.39% | 6,699 |
| Sep 12, 2025 | 18.12 | 18.20 | 17.86 | 18.03 | 18.03 | 0.50% | 72,765 |
| Sep 11, 2025 | 17.58 | 18.00 | 17.37 | 17.94 | 17.94 | 2.63% | 70,832 |
| Sep 10, 2025 | 17.69 | 17.80 | 17.47 | 17.48 | 17.48 | -0.79% | 49,436 |
| Sep 9, 2025 | 17.68 | 17.75 | 17.55 | 17.62 | 17.62 | 0.69% | 65,531 |
| Sep 8, 2025 | 17.27 | 17.56 | 17.27 | 17.50 | 17.50 | 1.57% | 7,504 |
| Sep 5, 2025 | 17.12 | 17.32 | 17.08 | 17.23 | 17.23 | 1.06% | 82,334 |
| Sep 4, 2025 | 17.13 | 17.29 | 16.99 | 17.05 | 17.05 | -1.10% | 91,835 |
| Sep 3, 2025 | 17.38 | 17.38 | 17.18 | 17.24 | 17.24 | -0.29% | 74,220 |
| Sep 2, 2025 | 17.19 | 17.33 | 17.11 | 17.29 | 17.29 | 0.58% | 19,967 |
| Aug 29, 2025 | 16.86 | 17.28 | 16.86 | 17.19 | 17.19 | 1.72% | 6,311 |
| Aug 28, 2025 | 16.72 | 16.95 | 16.54 | 16.90 | 16.90 | 1.14% | 15,807 |
| Aug 27, 2025 | 17.05 | 17.05 | 16.71 | 16.71 | 16.71 | -2.28% | 86,821 |
| Aug 26, 2025 | 17.20 | 17.32 | 17.09 | 17.10 | 17.10 | 0.65% | 36,610 |
| Aug 25, 2025 | 16.87 | 17.22 | 16.87 | 16.99 | 16.99 | 0.71% | 48,884 |
| Aug 22, 2025 | 16.62 | 16.90 | 16.58 | 16.87 | 16.87 | 1.81% | 77,194 |
| Aug 21, 2025 | 16.25 | 16.58 | 16.25 | 16.57 | 16.57 | 0.30% | 98,246 |
| Aug 20, 2025 | 16.45 | 16.56 | 16.23 | 16.52 | 16.52 | 0.30% | 179,079 |
| Aug 19, 2025 | 16.57 | 16.64 | 16.45 | 16.47 | 16.47 | -0.48% | 18,475 |
| Aug 18, 2025 | 16.35 | 16.58 | 16.35 | 16.55 | 16.55 | 1.22% | 10,011 |
| Aug 15, 2025 | 16.28 | 16.42 | 16.28 | 16.35 | 16.35 | 0.62% | 31,186 |
| Aug 14, 2025 | 16.37 | 16.37 | 16.16 | 16.25 | 16.25 | -1.04% | 218,603 |
| Aug 13, 2025 | 16.15 | 16.46 | 16.15 | 16.42 | 16.42 | 1.99% | 560,936 |
| Aug 12, 2025 | 15.97 | 16.19 | 15.97 | 16.10 | 16.10 | 1.91% | 64,253 |
| Aug 11, 2025 | 15.78 | 16.03 | 15.73 | 15.80 | 15.80 | -0.45% | 72,467 |
| Aug 8, 2025 | 16.06 | 16.06 | 15.86 | 15.87 | 15.87 | -0.69% | 58,998 |
| Aug 7, 2025 | 16.06 | 16.06 | 15.82 | 15.98 | 15.98 | 0.69% | 78,477 |
| Aug 6, 2025 | 15.77 | 16.00 | 15.77 | 15.87 | 15.87 | 0.83% | 12,404 |
| Aug 5, 2025 | 15.67 | 15.77 | 15.61 | 15.74 | 15.74 | 0.96% | 48,606 |
| Aug 4, 2025 | 15.49 | 15.67 | 15.49 | 15.59 | 15.59 | 0.91% | 151,087 |
| Aug 1, 2025 | 15.57 | 15.57 | 15.41 | 15.45 | 15.45 | -1.34% | 27,648 |
| Jul 31, 2025 | 15.67 | 15.83 | 15.61 | 15.66 | 15.66 | -1.14% | 39,576 |
| Jul 30, 2025 | 15.93 | 16.13 | 15.80 | 15.84 | 15.84 | -1.43% | 76,625 |
| Jul 29, 2025 | 16.41 | 16.41 | 16.01 | 16.07 | 16.07 | 0.55% | 25,317 |