The China Fund, Inc. (CHN)
NYSE: CHN · Real-Time Price · USD
16.87
+0.30 (1.81%)
Aug 22, 2025, 4:00 PM - Market closed
The China Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |