Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.190 | 9.390 | 9.140 | 9.310 | 9.310 | 1,951,081 |
| 2026-10-19 | 9.510 | 9.510 | 9.130 | 9.210 | 9.210 | 3,811,240 |
| 2026-10-16 | 9.460 | 9.750 | 9.430 | 9.510 | 9.510 | 4,236,615 |
| 2026-10-15 | 9.470 | 9.660 | 9.210 | 9.430 | 9.430 | 5,177,020 |
| 2026-10-14 | 9.560 | 10.020 | 9.510 | 9.640 | 9.640 | 5,636,976 |
| 2026-10-13 | 9.250 | 9.660 | 9.140 | 9.580 | 9.580 | 5,777,109 |
| 2026-10-12 | 9.700 | 9.880 | 9.440 | 9.470 | 9.470 | 7,251,052 |
| 2026-10-09 | 9.630 | 10.480 | 9.430 | 9.890 | 9.890 | 10,016,714 |
| 2026-10-08 | 9.530 | 10.370 | 9.410 | 9.660 | 9.660 | 5,744,776 |
| 2026-09-30 | 9.600 | 9.620 | 9.380 | 9.530 | 9.530 | 1,418,820 |
| 2026-09-29 | 9.480 | 9.630 | 9.320 | 9.540 | 9.540 | 2,052,060 |
| 2026-09-28 | 9.410 | 9.540 | 9.300 | 9.370 | 9.370 | 2,047,034 |
| 2026-09-24 | 9.600 | 9.600 | 9.360 | 9.430 | 9.430 | 2,189,315 |
| 2026-09-23 | 9.500 | 9.520 | 9.340 | 9.410 | 9.410 | 1,454,995 |
| 2026-09-22 | 9.570 | 9.620 | 9.410 | 9.490 | 9.490 | 1,462,641 |
| 2026-09-21 | 9.360 | 9.530 | 9.330 | 9.440 | 9.440 | 1,222,821 |
| 2026-09-18 | 9.340 | 9.420 | 9.160 | 9.310 | 9.310 | 1,269,700 |
| 2026-09-17 | 9.100 | 9.360 | 9.020 | 9.290 | 9.290 | 1,915,680 |
| 2026-09-16 | 9.020 | 9.250 | 8.920 | 9.170 | 9.170 | 1,715,160 |
| 2026-09-15 | 9.360 | 9.440 | 8.990 | 9.020 | 9.020 | 1,785,766 |
| 2026-09-14 | 9.280 | 9.590 | 9.270 | 9.380 | 9.380 | 1,734,051 |
| 2026-09-11 | 9.590 | 9.650 | 9.290 | 9.400 | 9.400 | 1,966,620 |
| 2026-09-10 | 9.810 | 9.810 | 9.600 | 9.680 | 9.680 | 1,554,546 |
| 2026-09-09 | 9.780 | 9.940 | 9.780 | 9.810 | 9.810 | 1,745,970 |
| 2026-09-08 | 9.810 | 9.880 | 9.750 | 9.780 | 9.780 | 1,426,480 |
| 2026-09-07 | 9.740 | 9.880 | 9.660 | 9.820 | 9.820 | 1,813,200 |
| 2026-09-04 | 9.860 | 9.910 | 9.650 | 9.680 | 9.680 | 1,842,380 |
| 2026-09-03 | 9.930 | 10.100 | 9.680 | 9.760 | 9.760 | 2,467,300 |
| 2026-09-02 | 9.910 | 10.000 | 9.780 | 9.990 | 9.990 | 2,740,460 |
| 2026-09-01 | 9.910 | 10.210 | 9.870 | 9.910 | 9.910 | 2,818,800 |
| 2026-08-31 | 9.660 | 9.990 | 9.500 | 9.910 | 9.910 | 2,483,100 |
| 2026-08-28 | 9.480 | 9.910 | 9.400 | 9.800 | 9.800 | 2,949,260 |
| 2026-08-27 | 9.450 | 9.640 | 9.430 | 9.510 | 9.510 | 1,680,840 |
| 2026-08-26 | 9.500 | 9.670 | 9.490 | 9.600 | 9.600 | 2,178,140 |
| 2026-08-25 | 9.370 | 9.560 | 9.010 | 9.500 | 9.500 | 2,471,000 |
| 2026-08-24 | 9.390 | 9.450 | 9.160 | 9.360 | 9.360 | 1,864,100 |
| 2026-08-21 | 9.300 | 9.440 | 9.130 | 9.370 | 9.370 | 1,714,280 |
| 2026-08-20 | 9.300 | 9.430 | 9.210 | 9.310 | 9.310 | 1,817,500 |
| 2026-08-19 | 9.350 | 9.480 | 9.090 | 9.140 | 9.140 | 1,911,460 |
| 2026-08-18 | 9.470 | 9.580 | 9.320 | 9.470 | 9.470 | 1,741,500 |
| 2026-08-17 | 9.300 | 9.500 | 9.260 | 9.470 | 9.470 | 1,956,960 |
| 2026-08-14 | 9.390 | 9.390 | 9.180 | 9.370 | 9.370 | 1,775,840 |
| 2026-08-13 | 9.400 | 9.460 | 9.260 | 9.280 | 9.280 | 1,695,260 |
| 2026-08-12 | 9.440 | 9.520 | 9.330 | 9.420 | 9.420 | 1,690,780 |
| 2026-08-11 | 9.640 | 9.690 | 9.400 | 9.440 | 9.440 | 2,771,620 |
| 2026-08-10 | 9.130 | 9.750 | 9.100 | 9.600 | 9.600 | 4,839,940 |
| 2026-08-07 | 9.180 | 9.200 | 8.970 | 9.090 | 9.090 | 2,125,820 |
| 2026-08-06 | 9.130 | 9.240 | 9.000 | 9.180 | 9.180 | 1,837,000 |
| 2026-08-05 | 9.220 | 9.230 | 8.970 | 9.130 | 9.130 | 2,165,600 |
| 2026-08-04 | 9.040 | 9.150 | 8.930 | 9.140 | 9.140 | 1,877,840 |
| 2026-08-03 | 8.840 | 9.050 | 8.680 | 9.000 | 9.000 | 1,860,390 |
| 2026-07-31 | 8.500 | 8.730 | 8.500 | 8.720 | 8.720 | 1,777,821 |
| 2026-07-30 | 8.660 | 8.850 | 8.450 | 8.520 | 8.520 | 2,206,700 |
| 2026-07-29 | 8.480 | 8.620 | 8.390 | 8.600 | 8.600 | 1,518,840 |
| 2026-07-28 | 8.390 | 8.620 | 8.390 | 8.450 | 8.450 | 1,556,120 |
| 2026-07-27 | 8.410 | 8.550 | 8.290 | 8.470 | 8.470 | 1,214,900 |
| 2026-07-24 | 8.430 | 8.480 | 8.240 | 8.310 | 8.310 | 1,427,886 |
| 2026-07-23 | 8.100 | 8.510 | 7.880 | 8.510 | 8.510 | 2,520,811 |
| 2026-07-22 | 8.290 | 8.370 | 8.000 | 8.000 | 8.000 | 2,443,100 |
| 2026-07-21 | 8.180 | 8.350 | 7.760 | 8.230 | 8.230 | 3,444,006 |
Page 1 of 21 · 1,216 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.