Shanghai Fenghwa Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.690	13.050	12.640	13.020	13.020	3,646,000
2025-10-22	12.570	12.850	12.470	12.800	12.800	3,167,500
2025-10-21	12.360	12.620	12.310	12.580	12.580	2,357,800
2025-10-20	12.220	12.410	12.180	12.360	12.360	2,685,300
2025-10-17	12.470	12.530	12.090	12.090	12.090	3,838,500
2025-10-16	12.800	12.810	12.350	12.410	12.410	4,008,980
2025-10-15	12.710	12.910	12.660	12.780	12.780	2,621,660
2025-10-14	12.860	13.180	12.690	12.770	12.770	3,084,720
2025-10-13	12.680	12.920	12.300	12.870	12.870	3,932,533
2025-10-10	13.180	13.340	13.050	13.050	13.050	3,683,740
2025-10-09	13.190	13.490	13.130	13.190	13.190	5,789,205
2025-09-30	13.350	13.560	13.250	13.360	13.360	3,921,348
2025-09-29	13.400	13.480	13.230	13.330	13.330	3,162,734
2025-09-26	13.600	13.680	13.370	13.410	13.410	3,765,080
2025-09-25	13.500	13.790	13.500	13.560	13.560	4,738,500
2025-09-24	13.240	13.550	13.160	13.540	13.540	5,005,447
2025-09-23	13.320	13.340	12.880	13.180	13.180	5,140,320
2025-09-22	13.510	13.590	13.270	13.310	13.310	6,459,205
2025-09-19	13.600	13.960	13.250	13.640	13.640	8,444,667
2025-09-18	13.700	13.700	13.320	13.450	13.450	8,582,300
2025-09-17	13.930	14.150	13.680	13.690	13.690	10,196,807
2025-09-16	13.550	14.240	13.310	13.860	13.860	16,012,047
2025-09-15	13.000	13.730	12.990	13.560	13.560	19,732,040
2025-09-12	12.810	13.140	12.650	12.840	12.840	13,710,227
2025-09-11	12.900	13.120	12.310	12.850	12.850	24,849,051
2025-09-10	12.290	13.450	12.200	13.130	13.130	28,061,170
2025-09-09	12.430	12.450	12.160	12.230	12.230	3,948,830
2025-09-08	12.470	12.540	12.280	12.430	12.430	4,384,991
2025-09-05	12.280	12.420	12.130	12.380	12.380	3,854,600
2025-09-04	12.330	12.550	12.080	12.270	12.270	4,508,140
2025-09-03	12.810	12.870	12.230	12.300	12.300	6,005,780
2025-09-02	12.650	12.860	12.360	12.730	12.730	6,453,280
2025-09-01	12.780	12.860	12.610	12.670	12.670	5,132,320
2025-08-29	12.780	12.990	12.700	12.780	12.780	6,463,940
2025-08-28	12.970	13.260	12.380	12.750	12.750	10,425,858
2025-08-27	13.340	13.340	12.870	12.880	12.880	8,860,640
2025-08-26	13.500	13.540	13.160	13.300	13.300	10,284,540
2025-08-25	13.930	14.510	13.480	13.550	13.550	14,543,920
2025-08-22	14.660	14.660	13.580	13.620	13.620	14,165,040
2025-08-21	14.600	15.120	14.220	14.400	14.400	13,986,864
2025-08-20	13.640	14.800	13.580	14.620	14.620	18,800,303
2025-08-19	13.300	13.750	13.120	13.640	13.640	10,451,533
2025-08-18	12.960	13.880	12.950	13.400	13.400	14,478,260
2025-08-15	12.370	12.860	12.370	12.760	12.760	4,973,560
2025-08-14	12.880	12.880	12.510	12.530	12.530	4,800,180
2025-08-13	12.880	12.930	12.740	12.860	12.860	3,397,683
2025-08-12	12.820	12.950	12.700	12.870	12.870	3,835,900
2025-08-11	13.100	13.100	12.830	12.850	12.850	5,296,040
2025-08-08	12.950	13.130	12.730	13.070	13.070	5,126,620
2025-08-07	12.800	13.140	12.730	12.880	12.880	6,087,320
2025-08-06	12.580	12.840	12.470	12.830	12.830	7,353,380
2025-08-05	12.630	12.720	12.500	12.540	12.540	3,659,500
2025-08-04	12.350	12.660	12.320	12.580	12.580	5,305,411
2025-08-01	12.730	12.730	12.270	12.380	12.380	8,049,100
2025-07-31	12.590	13.120	12.540	12.740	12.740	8,743,300
2025-07-30	12.680	12.790	12.460	12.700	12.700	5,519,320
2025-07-29	12.940	12.940	12.440	12.730	12.730	7,438,241
2025-07-28	12.620	12.970	12.560	12.950	12.950	6,667,300
2025-07-25	12.600	12.720	12.460	12.630	12.630	6,716,400
2025-07-24	12.540	12.840	12.400	12.570	12.570	9,203,140

← NewerPage 5 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.