Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11.967 | 11.967 | 11.475 | 11.967 | 11.967 | 38,061,702 |
| 2025-04-23 | 10.283 | 10.875 | 10.183 | 10.875 | 10.875 | 6,954,891 |
| 2025-04-22 | 9.933 | 10.000 | 9.833 | 9.883 | 9.883 | 1,722,717 |
| 2025-04-21 | 9.717 | 10.133 | 9.717 | 9.883 | 9.883 | 3,018,988 |
| 2025-04-18 | 9.633 | 9.850 | 9.517 | 9.783 | 9.783 | 2,720,791 |
| 2025-04-17 | 9.492 | 9.725 | 9.475 | 9.567 | 9.567 | 1,853,949 |
| 2025-04-16 | 9.742 | 9.775 | 9.375 | 9.558 | 9.558 | 2,510,280 |
| 2025-04-15 | 9.683 | 9.767 | 9.558 | 9.767 | 9.767 | 2,038,080 |
| 2025-04-14 | 9.500 | 9.683 | 9.492 | 9.667 | 9.667 | 2,929,141 |
| 2025-04-11 | 9.300 | 9.550 | 9.267 | 9.425 | 9.425 | 2,999,040 |
| 2025-04-10 | 9.292 | 9.450 | 9.258 | 9.333 | 9.333 | 4,016,160 |
| 2025-04-09 | 9.158 | 9.292 | 8.333 | 9.192 | 9.192 | 5,915,520 |
| 2025-04-08 | 8.900 | 9.458 | 8.792 | 9.250 | 9.250 | 6,266,166 |
| 2025-04-07 | 9.175 | 9.475 | 9.175 | 9.175 | 9.175 | 4,591,390 |
| 2025-04-03 | 10.225 | 10.308 | 10.042 | 10.192 | 10.192 | 2,383,492 |
| 2025-04-02 | 10.342 | 10.450 | 10.250 | 10.267 | 10.267 | 2,650,326 |
| 2025-04-01 | 10.317 | 10.450 | 10.225 | 10.342 | 10.342 | 3,089,640 |
| 2025-03-31 | 10.200 | 10.400 | 10.058 | 10.325 | 10.325 | 4,163,264 |
| 2025-03-28 | 10.158 | 10.258 | 10.033 | 10.125 | 10.125 | 3,673,126 |
| 2025-03-27 | 10.458 | 10.458 | 10.100 | 10.192 | 10.192 | 4,550,098 |
| 2025-03-26 | 10.242 | 10.533 | 10.200 | 10.458 | 10.458 | 4,061,073 |
| 2025-03-25 | 10.217 | 10.325 | 10.000 | 10.258 | 10.258 | 4,251,093 |
| 2025-03-24 | 10.417 | 10.567 | 9.958 | 10.250 | 10.250 | 6,130,842 |
| 2025-03-21 | 10.900 | 10.942 | 10.400 | 10.408 | 10.408 | 8,566,530 |
| 2025-03-20 | 11.217 | 11.325 | 10.983 | 11.008 | 11.008 | 7,317,177 |
| 2025-03-19 | 10.833 | 11.217 | 10.708 | 11.217 | 11.217 | 9,849,368 |
| 2025-03-18 | 10.942 | 10.958 | 10.733 | 10.875 | 10.875 | 6,137,934 |
| 2025-03-17 | 11.025 | 11.333 | 10.900 | 10.908 | 10.908 | 8,104,135 |
| 2025-03-14 | 11.233 | 11.450 | 10.875 | 11.008 | 11.008 | 11,062,552 |
| 2025-03-13 | 10.833 | 11.717 | 10.808 | 11.233 | 11.233 | 17,302,878 |
| 2025-03-12 | 10.717 | 11.250 | 10.717 | 10.850 | 10.850 | 9,443,230 |
| 2025-03-11 | 10.542 | 10.792 | 10.433 | 10.725 | 10.725 | 6,917,725 |
| 2025-03-10 | 10.483 | 10.650 | 10.425 | 10.642 | 10.642 | 5,590,200 |
| 2025-03-07 | 10.633 | 10.758 | 10.483 | 10.483 | 10.483 | 6,667,320 |
| 2025-03-06 | 10.708 | 10.733 | 10.500 | 10.667 | 10.667 | 8,040,840 |
| 2025-03-05 | 10.983 | 10.983 | 10.525 | 10.667 | 10.667 | 9,440,878 |
| 2025-03-04 | 10.575 | 11.317 | 10.575 | 10.992 | 10.992 | 14,538,325 |
| 2025-03-03 | 10.700 | 11.367 | 10.583 | 10.842 | 10.842 | 18,420,325 |
| 2025-02-28 | 10.158 | 11.033 | 9.958 | 10.642 | 10.642 | 14,889,340 |
| 2025-02-27 | 10.425 | 10.483 | 9.858 | 10.183 | 10.183 | 7,173,498 |
| 2025-02-26 | 10.167 | 10.550 | 10.167 | 10.375 | 10.375 | 7,383,240 |
| 2025-02-25 | 10.267 | 10.467 | 10.158 | 10.183 | 10.183 | 6,183,166 |
| 2025-02-24 | 10.225 | 10.550 | 10.225 | 10.450 | 10.450 | 9,919,148 |
| 2025-02-21 | 10.300 | 10.333 | 10.100 | 10.192 | 10.192 | 7,300,596 |
| 2025-02-20 | 10.108 | 10.417 | 10.108 | 10.367 | 10.367 | 7,175,756 |
| 2025-02-19 | 9.833 | 10.317 | 9.833 | 10.258 | 10.258 | 8,810,522 |
| 2025-02-18 | 9.900 | 10.167 | 9.783 | 9.892 | 9.892 | 5,034,810 |
| 2025-02-17 | 9.850 | 10.008 | 9.825 | 9.958 | 9.958 | 5,294,728 |
| 2025-02-14 | 10.100 | 10.175 | 9.833 | 9.850 | 9.850 | 7,477,916 |
| 2025-02-13 | 10.333 | 10.417 | 10.100 | 10.200 | 10.200 | 8,116,681 |
| 2025-02-12 | 10.083 | 10.542 | 9.883 | 10.375 | 10.375 | 12,194,281 |
| 2025-02-11 | 10.167 | 10.167 | 9.958 | 10.050 | 10.050 | 4,322,400 |
| 2025-02-10 | 10.100 | 10.158 | 9.967 | 10.158 | 10.158 | 5,799,361 |
| 2025-02-07 | 9.967 | 10.133 | 9.917 | 10.058 | 10.058 | 6,101,486 |
| 2025-02-06 | 9.792 | 9.950 | 9.792 | 9.950 | 9.950 | 5,555,041 |
| 2025-02-05 | 9.967 | 9.967 | 9.767 | 9.883 | 9.883 | 3,374,280 |
| 2025-01-27 | 9.983 | 10.075 | 9.808 | 9.842 | 9.842 | 3,632,040 |
| 2025-01-24 | 9.867 | 10.058 | 9.750 | 9.992 | 9.992 | 6,388,405 |
| 2025-01-23 | 10.483 | 10.508 | 10.117 | 10.133 | 10.133 | 8,085,601 |
| 2025-01-22 | 10.150 | 10.500 | 9.992 | 10.333 | 10.333 | 10,164,360 |
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.