Shanghai Fenghwa Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.550	8.790	8.020	8.200	8.200	2,115,731
2026-07-17	8.930	9.100	8.440	8.550	8.550	2,359,600
2026-07-16	8.730	9.090	8.670	8.910	8.910	2,340,140
2026-07-15	8.850	9.000	8.630	8.760	8.760	2,325,161
2026-07-14	8.700	8.980	8.600	8.910	8.910	3,351,628
2026-07-13	9.350	9.400	8.770	8.770	8.770	3,752,120
2026-07-10	9.510	9.650	9.300	9.390	9.390	2,767,580
2026-07-09	9.510	9.560	9.090	9.540	9.540	3,451,360
2026-07-08	9.210	9.680	9.100	9.570	9.570	5,091,177
2026-07-07	9.560	9.630	9.180	9.210	9.210	2,853,880
2026-07-06	9.790	10.090	9.620	9.630	9.630	3,321,080
2026-07-03	9.460	10.160	9.460	9.860	9.860	5,122,259
2026-07-02	9.530	9.710	9.370	9.430	9.430	3,044,000
2026-07-01	9.330	9.820	9.150	9.540	9.540	5,018,221
2026-06-30	9.350	9.630	9.040	9.240	9.240	4,366,601
2026-06-29	9.190	9.530	9.010	9.330	9.330	5,331,760
2026-06-26	9.170	9.860	9.020	9.110	9.110	7,054,673
2026-06-25	9.480	9.510	9.170	9.200	9.200	4,202,431
2026-06-24	9.960	9.960	9.440	9.530	9.530	4,853,418
2026-06-23	10.460	10.460	9.910	9.960	9.960	6,081,661
2026-06-22	10.520	10.620	10.180	10.370	10.370	6,620,058
2026-06-18	11.100	11.100	10.440	10.570	10.570	8,958,507
2026-06-17	10.040	11.040	9.800	11.040	11.040	14,665,512
2026-06-16	9.170	10.040	8.900	10.040	10.040	8,687,533
2026-06-15	9.530	9.680	9.050	9.130	9.130	4,176,860
2026-06-12	9.350	9.680	9.220	9.350	9.350	2,551,920
2026-06-11	9.400	9.400	9.120	9.240	9.240	1,966,200
2026-06-10	9.360	9.520	9.140	9.340	9.340	2,625,361
2026-06-09	9.470	9.760	9.390	9.470	9.470	2,809,520
2026-06-08	9.890	9.970	9.300	9.470	9.470	3,795,900
2026-06-05	9.870	10.120	9.650	10.000	10.000	2,709,360
2026-06-04	9.880	10.050	9.800	9.890	9.890	4,544,700
2026-06-03	10.280	10.290	9.910	10.060	10.060	3,600,460
2026-06-02	10.530	10.610	10.170	10.290	10.290	2,693,600
2026-06-01	10.200	10.770	10.140	10.540	10.540	3,611,375
2026-05-29	10.510	10.630	10.100	10.310	10.310	5,663,598
2026-05-28	10.440	10.650	10.230	10.550	10.550	4,534,200
2026-05-27	10.980	11.000	10.440	10.590	10.590	7,011,010
2026-05-26	11.850	11.850	10.770	11.060	11.060	11,032,260
2026-05-25	12.040	12.170	11.870	11.940	11.940	9,056,399
2026-05-22	12.180	12.350	11.880	12.040	12.040	9,276,183
2026-05-21	12.490	12.980	12.200	12.200	12.200	19,499,040
2026-05-20	11.140	12.250	11.060	12.250	12.250	8,615,800
2026-05-19	11.280	11.490	11.000	11.140	11.140	3,370,672
2026-05-18	11.070	11.430	10.950	11.370	11.370	4,830,860
2026-05-15	11.400	11.420	11.120	11.120	11.120	3,430,680
2026-05-14	11.710	11.710	11.350	11.350	11.350	3,752,443
2026-05-13	11.550	11.750	11.410	11.650	11.650	3,063,174
2026-05-12	11.730	11.880	11.460	11.500	11.500	2,905,560
2026-05-11	11.950	12.000	11.630	11.740	11.740	4,626,160
2026-05-08	11.880	11.950	11.780	11.940	11.940	2,018,994
2026-05-07	11.860	12.050	11.800	11.870	11.870	3,048,760
2026-05-06	12.100	12.100	11.760	11.840	11.840	3,484,900
2026-04-30	11.730	12.030	11.690	11.870	11.870	2,958,440
2026-04-29	11.320	11.750	11.320	11.730	11.730	3,637,532
2026-04-28	11.700	11.790	11.350	11.360	11.360	3,045,350
2026-04-27	11.160	11.700	11.150	11.640	11.640	4,815,260
2026-04-24	11.110	11.560	11.070	11.450	11.450	3,506,935
2026-04-23	11.360	11.410	11.080	11.210	11.210	2,581,140
2026-04-22	11.280	11.380	11.200	11.310	11.310	1,874,720

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.