Shanghai Fenghwa Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.280	11.380	11.200	11.310	11.310	1,874,720
2026-04-21	11.470	11.470	11.230	11.340	11.340	1,930,972
2026-04-20	11.440	11.570	11.150	11.470	11.470	3,524,280
2026-04-17	11.620	11.620	11.360	11.440	11.440	2,150,580
2026-04-16	11.330	11.640	11.260	11.610	11.610	2,252,872
2026-04-15	11.570	11.610	11.300	11.330	11.330	1,795,880
2026-04-14	11.640	11.820	11.420	11.530	11.530	2,680,980
2026-04-13	11.670	11.750	11.300	11.550	11.550	2,562,480
2026-04-10	11.540	11.870	11.510	11.660	11.660	2,694,116
2026-04-09	11.530	11.690	11.360	11.540	11.540	3,205,800
2026-04-08	11.470	11.690	11.400	11.530	11.530	3,057,281
2026-04-07	10.730	11.260	10.630	11.220	11.220	3,546,698
2026-04-03	11.100	11.180	10.710	10.800	10.800	2,936,112
2026-04-02	11.500	11.520	10.970	11.100	11.100	3,247,779
2026-04-01	11.640	11.780	11.350	11.520	11.520	2,235,541
2026-03-31	11.670	11.820	11.420	11.450	11.450	2,357,420
2026-03-30	11.720	11.720	11.240	11.610	11.610	3,173,620
2026-03-27	11.150	11.690	11.150	11.530	11.530	2,748,640
2026-03-26	11.740	11.790	11.260	11.450	11.450	2,254,840
2026-03-25	11.570	11.760	11.420	11.750	11.750	2,844,069
2026-03-24	10.990	11.390	10.830	11.370	11.370	3,686,273
2026-03-23	11.280	11.300	10.580	10.700	10.700	4,729,820
2026-03-20	11.920	12.180	11.490	11.520	11.520	3,698,020
2026-03-19	12.530	12.530	11.890	11.910	11.910	2,884,561
2026-03-18	12.210	12.450	12.090	12.410	12.410	2,792,926
2026-03-17	12.660	12.790	12.180	12.200	12.200	2,577,020
2026-03-16	12.650	12.780	12.510	12.610	12.610	3,093,860
2026-03-13	12.900	13.070	12.600	12.670	12.670	3,462,400
2026-03-12	12.840	13.050	12.770	12.900	12.900	4,067,165
2026-03-11	12.840	13.120	12.740	12.840	12.840	5,831,240
2026-03-10	12.400	12.930	12.350	12.780	12.780	4,841,781
2026-03-09	12.250	12.470	11.980	12.390	12.390	3,679,241
2026-03-06	11.930	12.420	11.910	12.370	12.370	3,671,821
2026-03-05	11.830	12.080	11.740	12.060	12.060	3,540,240
2026-03-04	11.700	11.860	11.570	11.630	11.630	3,487,582
2026-03-03	12.240	12.360	11.770	11.770	11.770	5,184,080
2026-03-02	12.680	12.830	12.120	12.260	12.260	5,344,141
2026-02-27	12.630	12.820	12.570	12.780	12.780	3,474,420
2026-02-26	12.920	13.020	12.610	12.650	12.650	3,132,120
2026-02-25	12.950	13.070	12.800	12.920	12.920	3,556,880
2026-02-24	12.930	13.010	12.740	12.960	12.960	3,316,376
2026-02-13	12.630	12.940	12.550	12.830	12.830	2,834,180
2026-02-12	12.880	13.060	12.630	12.630	12.630	3,420,611
2026-02-11	13.340	13.340	12.910	12.920	12.920	3,306,160
2026-02-10	12.990	13.390	12.840	13.080	13.080	7,252,725
2026-02-09	12.360	13.190	12.240	13.070	13.070	11,270,603
2026-02-06	12.200	12.320	12.080	12.220	12.220	3,183,836
2026-02-05	12.340	12.400	12.160	12.240	12.240	4,613,833
2026-02-04	12.440	12.520	12.150	12.340	12.340	3,492,640
2026-02-03	12.350	12.350	12.020	12.170	12.170	6,754,700
2026-02-02	12.560	12.780	12.090	12.120	12.120	5,633,640
2026-01-30	12.870	13.220	12.560	12.760	12.760	7,092,064
2026-01-29	12.400	13.000	12.210	12.860	12.860	9,524,760
2026-01-28	12.300	12.550	12.020	12.350	12.350	5,775,244
2026-01-27	12.740	12.740	12.220	12.530	12.530	4,280,597
2026-01-26	12.860	13.090	12.610	12.750	12.750	5,543,241
2026-01-23	12.480	12.930	12.380	12.830	12.830	7,681,660
2026-01-22	12.310	12.420	12.220	12.390	12.390	2,684,456
2026-01-21	12.130	12.350	11.990	12.310	12.310	3,492,296
2026-01-20	12.210	12.300	12.020	12.160	12.160	2,788,023

← NewerPage 3 of 21 · 1,213 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.