The China Fund, Inc. (CHN)
NYSE: CHN · Real-Time Price · USD
15.45
-0.21 (-1.34%)
Aug 1, 2025, 4:00 PM - Market closed
The China Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 15.90 | 16.05 | 15.89 | 15.98 | 15.98 | 0.26% | 10,690 |
| Jul 25, 2025 | 15.87 | 15.95 | 15.75 | 15.94 | 15.94 | -0.06% | 10,648 |
| Jul 24, 2025 | 15.95 | 16.02 | 15.90 | 15.95 | 15.95 | -0.06% | 19,322 |
| Jul 23, 2025 | 15.88 | 16.00 | 15.88 | 15.96 | 15.96 | 0.63% | 11,634 |
| Jul 22, 2025 | 15.69 | 15.87 | 15.69 | 15.86 | 15.86 | 1.21% | 66,025 |
| Jul 21, 2025 | 15.50 | 15.78 | 15.40 | 15.67 | 15.67 | 0.97% | 15,631 |
| Jul 18, 2025 | 15.37 | 15.67 | 15.37 | 15.52 | 15.52 | 1.44% | 35,509 |
| Jul 17, 2025 | 15.30 | 15.37 | 15.20 | 15.30 | 15.30 | 0.20% | 29,926 |
| Jul 16, 2025 | 15.36 | 15.36 | 15.24 | 15.27 | 15.27 | -0.39% | 29,609 |
| Jul 15, 2025 | 15.14 | 15.35 | 15.14 | 15.33 | 15.33 | 1.73% | 98,840 |
| Jul 14, 2025 | 14.91 | 15.14 | 14.91 | 15.07 | 15.07 | 1.21% | 17,953 |
| Jul 11, 2025 | 14.90 | 14.97 | 14.86 | 14.89 | 14.89 | -0.20% | 33,912 |
| Jul 10, 2025 | 14.80 | 14.92 | 14.78 | 14.92 | 14.92 | 0.81% | 46,293 |
| Jul 9, 2025 | 14.79 | 14.80 | 14.69 | 14.80 | 14.80 | -0.27% | 86,310 |
| Jul 8, 2025 | 14.74 | 14.88 | 14.74 | 14.84 | 14.84 | 0.95% | 47,160 |
| Jul 7, 2025 | 14.70 | 14.80 | 14.66 | 14.70 | 14.70 | - | 38,266 |
| Jul 3, 2025 | 14.73 | 14.90 | 14.70 | 14.70 | 14.70 | -0.54% | 39,984 |
| Jul 2, 2025 | 14.87 | 14.90 | 14.78 | 14.78 | 14.78 | -1.00% | 50,064 |
| Jul 1, 2025 | 14.85 | 14.99 | 14.80 | 14.93 | 14.93 | 0.27% | 27,218 |
| 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 |