The China Fund, Inc. (CHN)
NYSE: CHN · Real-Time Price · USD
12.85
-0.39 (-2.95%)
Mar 28, 2025, 4:00 PM EDT - Market closed
The China Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.13 | 13.17 | 12.85 | 12.85 | 12.85 | -2.95% | 16,089 |
| Mar 27, 2025 | 13.15 | 13.30 | 13.14 | 13.24 | 13.24 | 0.76% | 12,502 |
| Mar 26, 2025 | 13.08 | 13.23 | 13.08 | 13.14 | 13.14 | 0.69% | 4,790 |
| Mar 25, 2025 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | -1.81% | 11,365 |
| Mar 24, 2025 | 13.30 | 13.36 | 13.03 | 13.29 | 13.29 | 0.45% | 8,034 |
| Mar 21, 2025 | 13.11 | 13.35 | 13.03 | 13.23 | 13.23 | -1.27% | 16,394 |
| Mar 20, 2025 | 13.55 | 13.60 | 13.34 | 13.40 | 13.40 | -2.47% | 36,936 |
| Mar 19, 2025 | 13.99 | 13.99 | 13.66 | 13.74 | 13.74 | -1.36% | 36,997 |
| Mar 18, 2025 | 14.07 | 14.08 | 13.89 | 13.93 | 13.93 | -0.57% | 18,523 |
| Mar 17, 2025 | 13.52 | 14.06 | 13.52 | 14.01 | 14.01 | 3.24% | 36,074 |
| Mar 14, 2025 | 13.31 | 13.57 | 13.30 | 13.57 | 13.57 | 3.27% | 46,199 |
| Mar 13, 2025 | 13.00 | 13.20 | 13.00 | 13.14 | 13.14 | 0.08% | 9,836 |
| Mar 12, 2025 | 13.11 | 13.17 | 13.02 | 13.13 | 13.13 | -0.38% | 21,228 |
| Mar 11, 2025 | 13.03 | 13.28 | 13.00 | 13.18 | 13.18 | 1.78% | 17,791 |
| Mar 10, 2025 | 13.32 | 13.33 | 12.87 | 12.95 | 12.95 | -3.72% | 99,076 |
| Mar 7, 2025 | 13.49 | 13.65 | 13.38 | 13.45 | 13.45 | -0.22% | 50,289 |
| Mar 6, 2025 | 13.69 | 13.72 | 13.45 | 13.48 | 13.48 | -0.44% | 39,909 |
| Mar 5, 2025 | 13.21 | 13.57 | 13.18 | 13.54 | 13.54 | 4.07% | 67,808 |
| Mar 4, 2025 | 12.74 | 13.11 | 12.74 | 13.01 | 13.01 | 3.25% | 12,723 |
| Mar 3, 2025 | 12.71 | 12.83 | 12.56 | 12.60 | 12.60 | -1.41% | 36,687 |
| Feb 28, 2025 | 12.81 | 13.16 | 12.67 | 12.78 | 12.78 | -1.92% | 43,557 |
| Feb 27, 2025 | 13.13 | 13.15 | 12.91 | 13.03 | 13.03 | -0.99% | 37,083 |
| Feb 26, 2025 | 13.14 | 13.33 | 13.03 | 13.16 | 13.16 | 1.39% | 34,386 |
| Feb 25, 2025 | 12.91 | 13.06 | 12.81 | 12.98 | 12.98 | 1.09% | 24,442 |
| Feb 24, 2025 | 13.11 | 13.12 | 12.74 | 12.84 | 12.84 | -2.65% | 88,243 |
| Feb 21, 2025 | 13.11 | 13.41 | 13.11 | 13.19 | 13.19 | 1.23% | 52,308 |
| Feb 20, 2025 | 13.05 | 13.18 | 12.91 | 13.03 | 13.03 | 1.01% | 56,128 |
| Feb 19, 2025 | 13.03 | 13.25 | 12.90 | 12.90 | 12.90 | -0.54% | 13,636 |
| Feb 18, 2025 | 13.28 | 13.28 | 12.90 | 12.97 | 12.97 | -0.15% | 27,443 |
| Feb 14, 2025 | 12.85 | 13.05 | 12.85 | 12.99 | 12.99 | 2.97% | 34,324 |
| Feb 13, 2025 | 12.47 | 12.74 | 12.40 | 12.62 | 12.62 | 0.04% | 69,883 |
| Feb 12, 2025 | 12.43 | 12.76 | 12.43 | 12.61 | 12.61 | 2.35% | 21,482 |
| Feb 11, 2025 | 12.41 | 12.41 | 12.20 | 12.32 | 12.32 | -1.36% | 33,000 |
| Feb 10, 2025 | 12.31 | 12.54 | 12.31 | 12.49 | 12.49 | 2.71% | 26,163 |
| Feb 7, 2025 | 12.14 | 12.39 | 12.11 | 12.16 | 12.16 | 0.41% | 37,621 |
| Feb 6, 2025 | 12.04 | 12.13 | 11.96 | 12.11 | 12.11 | 1.42% | 18,781 |
| Feb 5, 2025 | 12.17 | 12.81 | 11.82 | 11.94 | 11.94 | -1.81% | 27,569 |
| Feb 4, 2025 | 11.94 | 12.29 | 11.94 | 12.16 | 12.16 | 2.70% | 23,078 |
| Feb 3, 2025 | 11.79 | 12.06 | 11.79 | 11.84 | 11.84 | -0.67% | 37,747 |
| Jan 31, 2025 | 12.27 | 12.27 | 11.87 | 11.92 | 11.92 | -2.69% | 52,247 |
| Jan 30, 2025 | 12.00 | 12.38 | 11.95 | 12.25 | 12.25 | 2.17% | 38,485 |
| Jan 29, 2025 | 12.02 | 12.11 | 11.92 | 11.99 | 11.99 | -0.25% | 25,276 |
| Jan 28, 2025 | 11.95 | 12.02 | 11.72 | 12.02 | 12.02 | 0.59% | 45,805 |
| Jan 27, 2025 | 11.90 | 12.04 | 11.88 | 11.95 | 11.95 | 0.67% | 36,450 |
| Jan 24, 2025 | 11.65 | 12.01 | 11.65 | 11.87 | 11.87 | 2.50% | 14,345 |
| Jan 23, 2025 | 11.46 | 11.58 | 11.46 | 11.58 | 11.58 | 0.26% | 14,603 |
| Jan 22, 2025 | 11.57 | 11.61 | 11.49 | 11.55 | 11.55 | -0.35% | 45,443 |
| Jan 21, 2025 | 11.47 | 11.81 | 11.45 | 11.59 | 11.59 | 1.76% | 23,601 |
| Jan 17, 2025 | 11.24 | 11.42 | 11.24 | 11.39 | 11.39 | 1.88% | 47,204 |
| Jan 16, 2025 | 11.12 | 11.22 | 11.12 | 11.18 | 11.18 | -0.53% | 73,483 |