Skip to main content
China Fortune Land Development Co., Ltd. (SHA:600340)
China flag China · Delayed Price · Currency is CNY
1.280
+0.040 (3.23%)
Apr 29, 2026, 3:00 PM CST

SHA:600340 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.231.301.221.281.283.23%150,857,900
Apr 28, 20261.221.301.221.241.24-97,500,920
Apr 27, 20261.251.261.211.241.24-1.59%95,121,083
Apr 24, 20261.281.291.261.261.26-3.08%56,229,720
Apr 23, 20261.281.321.251.301.301.56%115,405,509
Apr 22, 20261.311.321.271.281.28-3.03%103,185,076
Apr 21, 20261.341.351.321.321.32-2.22%72,275,480
Apr 20, 20261.341.351.311.351.350.75%90,276,637
Apr 17, 20261.351.361.331.341.34-2.19%92,306,420
Apr 16, 20261.381.391.331.371.37-2.14%151,278,459
Apr 15, 20261.381.511.371.401.402.19%268,240,481
Apr 14, 20261.341.431.341.371.372.24%175,600,989
Apr 13, 20261.321.351.311.341.340.75%93,662,900
Apr 10, 20261.341.361.321.331.33-90,039,045
Apr 9, 20261.361.391.321.331.33-2.92%126,792,800
Apr 8, 20261.341.381.331.371.373.79%133,758,304
Apr 7, 20261.351.361.301.321.32-5.04%125,556,300
Apr 3, 20261.311.451.251.391.395.30%216,603,900
Apr 2, 20261.391.391.311.321.32-5.04%132,988,802
Apr 1, 20261.411.421.381.391.39-80,198,670
Mar 31, 20261.401.431.381.391.39-1.42%84,086,930
Mar 30, 20261.411.431.391.411.41-2.08%92,136,240
Mar 27, 20261.401.441.401.441.440.70%53,538,950
Mar 26, 20261.461.481.421.431.43-2.72%75,322,960
Mar 25, 20261.441.481.431.471.471.38%97,132,710
Mar 24, 20261.451.451.371.451.452.11%126,456,300
Mar 23, 20261.431.441.401.421.42-2.74%125,112,000
Mar 20, 20261.501.521.451.461.46-3.31%131,753,500
Mar 19, 20261.561.561.511.511.51-3.82%147,350,600
Mar 18, 20261.611.621.551.571.57-5.42%244,557,600
Mar 17, 20261.571.731.561.661.665.73%401,304,000
Mar 16, 20261.551.581.541.571.571.29%78,552,110
Mar 13, 20261.541.581.541.551.55-86,574,300
Mar 12, 20261.561.581.541.551.55-1.27%75,241,040
Mar 11, 20261.571.581.551.571.57-0.63%65,609,370
Mar 10, 20261.581.601.571.581.58-58,155,183
Mar 9, 20261.581.591.551.581.58-1.25%81,966,360
Mar 6, 20261.561.611.541.601.601.91%99,090,890
Mar 5, 20261.561.581.541.571.571.29%83,025,350
Mar 4, 20261.511.561.491.551.550.65%88,565,000
Mar 3, 20261.601.621.541.541.54-4.94%156,070,700
Mar 2, 20261.721.721.611.621.62-4.71%188,055,300
Feb 27, 20261.661.701.641.701.701.80%138,530,878
Feb 26, 20261.751.771.661.671.67-4.57%164,110,596
Feb 25, 20261.671.791.671.751.754.79%171,105,900
Feb 24, 20261.631.681.621.671.673.09%120,086,400
Feb 13, 20261.631.641.611.621.620.62%96,868,910
Feb 12, 20261.661.681.611.611.61-3.01%123,736,700
Feb 11, 20261.701.721.661.661.66-1.19%104,915,600
Feb 10, 20261.751.751.681.681.68-2.89%128,440,699
Feb 9, 20261.691.741.681.731.732.98%202,531,300
Feb 6, 20261.681.711.631.681.681.20%161,511,400
Feb 5, 20261.641.701.621.661.66-1.19%189,320,220
Feb 4, 20261.581.691.531.681.683.07%303,639,500
Feb 3, 20261.601.681.601.631.636.54%357,555,200
Feb 2, 20261.581.611.531.531.53-1.92%130,683,300
Jan 30, 20261.651.651.551.561.56-5.45%192,669,204
Jan 29, 20261.641.701.611.651.651.23%216,761,300
Jan 28, 20261.691.711.631.631.63-4.68%184,469,800
Jan 27, 20261.791.811.651.711.71-3.39%251,589,200
Jan 26, 20261.851.911.761.771.77-453,228,700
Jan 23, 20261.661.771.661.771.779.94%270,060,300
Jan 22, 20261.571.631.511.611.612.55%248,586,200
Jan 21, 20261.551.641.551.571.571.29%244,076,300
Jan 20, 20261.561.631.551.551.55-9.88%353,487,100
Jan 19, 20261.421.741.421.721.728.86%694,675,736
Jan 16, 20261.581.581.581.581.58-10.23%28,687,300
Jan 15, 20261.761.761.761.761.76-10.20%28,326,400
Jan 14, 20261.961.961.961.961.96-10.09%100,565,300
Jan 13, 20262.252.262.182.182.18-2.68%206,373,732
Jan 12, 20262.282.302.232.242.24-0.44%203,638,900
Jan 9, 20262.222.282.222.252.25-1.75%214,691,381
Jan 8, 20262.232.332.222.292.291.33%217,030,128
Jan 7, 20262.242.342.222.262.261.35%253,805,000
Jan 6, 20262.202.242.182.232.231.36%170,706,700
Jan 5, 20262.182.232.172.202.200.46%135,455,700
Dec 31, 20252.182.202.132.192.191.39%149,467,300
Dec 30, 20252.202.212.162.162.16-2.70%161,543,900
Dec 29, 20252.262.312.212.222.22-2.20%200,310,800
Dec 26, 20252.282.302.262.272.27-0.87%166,015,100
Dec 25, 20252.292.322.282.292.290.44%146,114,228
Dec 24, 20252.282.302.272.282.28-117,956,100
Dec 23, 20252.322.342.272.282.28-2.56%160,389,800
Dec 22, 20252.292.352.272.342.341.30%192,161,900
Dec 19, 20252.262.322.232.312.311.32%243,007,900
Dec 18, 20252.282.342.262.282.28-0.87%175,076,800
Dec 17, 20252.302.332.262.302.30-3.36%231,134,700
Dec 16, 20252.332.502.272.382.382.59%410,279,100
Dec 15, 20252.302.372.292.322.32-4.13%242,895,700
Dec 12, 20252.452.522.412.422.42-1.63%295,982,602
Dec 11, 20252.652.682.442.462.46-7.52%468,854,160
Dec 10, 20252.412.662.382.662.669.92%525,040,090
Dec 9, 20252.512.532.412.422.42-4.35%259,789,400
Dec 8, 20252.572.612.522.532.53-1.56%288,138,100
Dec 5, 20252.502.632.462.572.572.80%357,398,500
Dec 4, 20252.692.762.482.502.50-6.72%425,113,016
Dec 3, 20252.682.812.622.682.683.08%693,438,928
Dec 2, 20252.382.602.362.602.6010.17%423,659,047
Dec 1, 20252.382.442.352.362.36-1.67%302,714,900
Nov 28, 20252.382.422.332.402.40-1.64%341,722,836