Shanghai Fenghwa Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.290	12.750	12.100	12.520	12.520	10,880,721
2025-07-22	12.250	12.470	12.130	12.280	12.280	9,094,600
2025-07-21	11.760	12.950	11.730	12.250	12.250	13,829,760
2025-07-18	11.870	11.890	11.720	11.770	11.770	4,132,200
2025-07-17	11.720	11.870	11.590	11.820	11.820	4,701,280
2025-07-16	11.510	11.790	11.480	11.730	11.730	6,694,708
2025-07-15	11.520	11.570	11.280	11.410	11.410	3,962,719
2025-07-14	11.490	11.580	11.330	11.570	11.570	5,053,114
2025-07-11	11.420	11.520	11.270	11.440	11.440	5,199,820
2025-07-10	11.430	11.450	11.220	11.350	11.350	2,446,660
2025-07-09	11.450	11.460	11.270	11.430	11.430	3,269,361
2025-07-08	11.170	11.480	11.090	11.380	11.380	4,033,220
2025-07-07	11.100	11.180	10.980	11.150	11.150	2,298,400
2025-07-04	11.210	11.230	11.040	11.050	11.050	2,787,572
2025-07-03	11.240	11.240	11.140	11.210	11.210	2,052,520
2025-07-02	11.300	11.300	11.130	11.190	11.190	2,880,176
2025-07-01	11.150	11.360	11.070	11.220	11.220	5,250,707
2025-06-30	11.120	11.200	11.030	11.160	11.160	4,198,441
2025-06-27	10.980	11.130	10.960	11.030	11.030	4,311,421
2025-06-26	10.910	11.070	10.900	10.920	10.920	2,486,840
2025-06-25	10.980	11.040	10.850	11.000	11.000	3,935,061
2025-06-24	10.660	10.950	10.600	10.900	10.900	3,551,980
2025-06-23	10.320	10.760	10.240	10.660	10.660	4,441,647
2025-06-20	10.390	10.520	10.280	10.300	10.300	3,668,320
2025-06-19	10.710	10.710	10.360	10.390	10.390	3,642,060
2025-06-18	10.790	10.800	10.560	10.660	10.660	2,944,795
2025-06-17	11.000	11.000	10.700	10.780	10.780	3,171,460
2025-06-16	10.850	10.960	10.800	10.920	10.920	3,883,560
2025-06-13	11.130	11.130	10.830	10.880	10.880	4,468,140
2025-06-12	11.120	11.140	10.990	11.110	11.110	2,876,540
2025-06-11	11.030	11.240	11.020	11.120	11.120	3,618,720
2025-06-10	11.200	11.240	10.880	11.040	11.040	3,925,400
2025-06-09	11.180	11.230	11.130	11.190	11.190	2,886,320
2025-06-06	11.200	11.300	11.020	11.180	11.180	3,996,788
2025-06-05	11.250	11.280	11.090	11.120	11.120	3,528,680
2025-06-04	11.200	11.500	11.190	11.250	11.250	4,556,100
2025-06-03	11.080	11.250	11.000	11.190	11.190	3,775,900
2025-05-30	11.470	11.490	11.070	11.080	11.080	6,161,060
2025-05-29	11.290	11.780	11.290	11.400	11.400	8,523,440
2025-05-28	11.190	11.440	11.070	11.240	11.240	6,889,120
2025-05-27	11.100	11.220	10.880	11.100	11.100	5,257,518
2025-05-26	11.030	11.090	10.860	11.030	11.030	5,981,118
2025-05-23	11.200	11.250	11.000	11.010	11.010	12,474,161
2025-05-22	11.110	11.250	11.020	11.070	11.070	4,677,238
2025-05-21	11.200	11.210	11.020	11.170	11.170	4,720,800
2025-05-20	11.050	11.300	10.850	11.230	11.230	9,253,320
2025-05-19	11.070	11.110	10.820	11.050	11.050	6,450,038
2025-05-16	10.700	11.550	10.700	11.010	11.010	10,304,840
2025-05-15	10.650	11.000	10.583	10.900	10.900	6,886,080
2025-05-14	10.792	10.850	10.600	10.683	10.683	6,047,520
2025-05-13	10.850	11.033	10.767	10.792	10.792	9,014,262
2025-05-12	10.608	11.075	10.508	10.850	10.850	14,731,077
2025-05-09	10.492	10.525	10.317	10.417	10.417	4,814,872
2025-05-08	10.300	10.492	10.208	10.458	10.458	7,521,361
2025-05-07	10.233	10.425	10.142	10.300	10.300	9,710,400
2025-05-06	9.817	10.183	9.767	10.158	10.158	10,855,869
2025-04-30	9.850	9.850	9.667	9.767	9.767	8,525,589
2025-04-29	9.808	9.950	9.625	9.758	9.758	13,145,110
2025-04-28	10.325	10.633	9.692	9.692	9.692	26,747,229
2025-04-25	12.083	12.475	10.767	10.767	10.767	35,094,624

← NewerPage 6 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.