Shanghai Fenghwa Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.220	12.260	12.050	12.210	12.210	2,750,100
2026-01-16	12.130	12.450	11.980	12.240	12.240	4,958,700
2026-01-15	11.860	12.290	11.770	12.120	12.120	4,288,520
2026-01-14	11.790	12.000	11.690	11.860	11.860	3,498,054
2026-01-13	12.080	12.080	11.770	11.790	11.790	3,287,900
2026-01-12	11.850	12.100	11.650	11.980	11.980	5,001,940
2026-01-09	11.800	11.980	11.700	11.790	11.790	3,434,759
2026-01-08	11.660	11.930	11.600	11.830	11.830	4,142,640
2026-01-07	11.870	11.900	11.660	11.710	11.710	3,247,941
2026-01-06	11.910	11.950	11.690	11.870	11.870	4,354,240
2026-01-05	11.200	12.050	11.200	11.820	11.820	5,951,347
2025-12-31	11.220	11.250	11.060	11.180	11.180	1,958,340
2025-12-30	11.450	11.450	11.170	11.170	11.170	2,688,440
2025-12-29	11.280	11.570	11.140	11.310	11.310	4,891,696
2025-12-26	11.260	11.390	11.170	11.200	11.200	1,726,264
2025-12-25	11.250	11.320	11.120	11.290	11.290	1,521,884
2025-12-24	11.120	11.220	11.030	11.180	11.180	1,890,760
2025-12-23	11.210	11.270	11.040	11.080	11.080	2,108,720
2025-12-22	11.400	11.460	11.200	11.220	11.220	1,979,026
2025-12-19	11.110	11.350	11.110	11.300	11.300	2,332,800
2025-12-18	11.020	11.220	10.930	11.110	11.110	2,599,316
2025-12-17	10.940	11.020	10.710	10.970	10.970	2,730,820
2025-12-16	11.230	11.280	10.930	10.950	10.950	2,611,580
2025-12-15	11.010	11.290	11.000	11.230	11.230	1,816,900
2025-12-12	11.350	11.460	11.090	11.120	11.120	2,325,120
2025-12-11	11.510	11.570	11.330	11.330	11.330	2,616,380
2025-12-10	11.610	11.690	11.450	11.520	11.520	1,643,400
2025-12-09	11.820	11.820	11.610	11.610	11.610	1,803,940
2025-12-08	11.800	11.860	11.690	11.810	11.810	2,033,480
2025-12-05	11.420	11.840	11.380	11.770	11.770	3,343,820
2025-12-04	11.640	11.700	11.380	11.410	11.410	2,548,170
2025-12-03	11.700	11.720	11.560	11.640	11.640	1,950,766
2025-12-02	11.900	11.970	11.440	11.700	11.700	2,730,617
2025-12-01	12.100	12.100	11.800	11.920	11.920	2,564,996
2025-11-28	11.900	11.960	11.750	11.910	11.910	2,276,152
2025-11-27	11.780	11.970	11.750	11.870	11.870	1,672,120
2025-11-26	12.010	12.100	11.740	11.790	11.790	2,196,958
2025-11-25	11.900	12.150	11.810	12.010	12.010	2,696,176
2025-11-24	11.680	11.800	11.580	11.760	11.760	2,990,280
2025-11-21	12.140	12.220	11.570	11.630	11.630	3,443,420
2025-11-20	12.330	12.440	12.110	12.200	12.200	2,636,140
2025-11-19	12.540	12.580	12.190	12.340	12.340	3,385,921
2025-11-18	12.480	12.790	12.300	12.510	12.510	4,185,780
2025-11-17	12.450	12.560	12.330	12.400	12.400	2,475,232
2025-11-14	12.360	12.610	12.270	12.410	12.410	4,073,020
2025-11-13	12.600	12.600	12.330	12.360	12.360	3,615,500
2025-11-12	12.430	12.870	12.390	12.610	12.610	3,594,652
2025-11-11	12.420	12.560	12.370	12.430	12.430	2,255,092
2025-11-10	12.490	12.590	12.360	12.430	12.430	3,015,800
2025-11-07	12.660	12.660	12.420	12.470	12.470	2,821,720
2025-11-06	12.490	12.800	12.430	12.710	12.710	3,168,197
2025-11-05	12.340	12.540	12.240	12.460	12.460	2,531,660
2025-11-04	12.720	12.750	12.330	12.430	12.430	2,907,220
2025-11-03	12.550	12.630	12.420	12.580	12.580	4,399,744
2025-10-31	12.610	12.900	12.540	12.590	12.590	3,935,120
2025-10-30	12.950	13.030	12.670	12.740	12.740	2,993,240
2025-10-29	12.980	13.050	12.820	12.950	12.950	3,145,900
2025-10-28	13.210	13.360	12.990	13.020	13.020	3,262,800
2025-10-27	13.130	13.300	13.060	13.260	13.260	3,528,183
2025-10-24	13.180	13.300	13.010	13.130	13.130	2,916,263

← NewerPage 4 of 21 · 1,217 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.