Chongqing Fenghwa Group Co., Ltd. (SHA:600615)
China
· Delayed Price · Currency is CNY 12.00
+0.27 (2.30%)
Apr 30, 2026, 10:45 AM CST
Chongqing Fenghwa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.32 | 11.75 | 11.32 | 11.73 | 11.73 | 3.26% | 3,637,532 |
| Apr 28, 2026 | 11.70 | 11.79 | 11.35 | 11.36 | 11.36 | -2.41% | 3,045,350 |
| Apr 27, 2026 | 11.16 | 11.70 | 11.15 | 11.64 | 11.64 | 1.66% | 4,815,260 |
| Apr 24, 2026 | 11.11 | 11.56 | 11.07 | 11.45 | 11.45 | 2.14% | 3,506,935 |
| Apr 23, 2026 | 11.36 | 11.41 | 11.08 | 11.21 | 11.21 | -0.88% | 2,581,140 |
| Apr 22, 2026 | 11.28 | 11.38 | 11.20 | 11.31 | 11.31 | -0.26% | 1,874,720 |
| Apr 21, 2026 | 11.47 | 11.47 | 11.23 | 11.34 | 11.34 | -1.13% | 1,930,972 |
| Apr 20, 2026 | 11.44 | 11.57 | 11.15 | 11.47 | 11.47 | 0.26% | 3,524,280 |
| Apr 17, 2026 | 11.62 | 11.62 | 11.36 | 11.44 | 11.44 | -1.46% | 2,150,580 |
| Apr 16, 2026 | 11.33 | 11.64 | 11.26 | 11.61 | 11.61 | 2.47% | 2,252,872 |
| Apr 15, 2026 | 11.57 | 11.61 | 11.30 | 11.33 | 11.33 | -1.73% | 1,795,880 |
| Apr 14, 2026 | 11.64 | 11.82 | 11.42 | 11.53 | 11.53 | -0.17% | 2,680,980 |
| Apr 13, 2026 | 11.67 | 11.75 | 11.30 | 11.55 | 11.55 | -0.94% | 2,562,480 |
| Apr 10, 2026 | 11.54 | 11.87 | 11.51 | 11.66 | 11.66 | 1.04% | 2,694,116 |
| Apr 9, 2026 | 11.53 | 11.69 | 11.36 | 11.54 | 11.54 | 0.09% | 3,205,800 |
| Apr 8, 2026 | 11.47 | 11.69 | 11.40 | 11.53 | 11.53 | 2.76% | 3,057,281 |
| Apr 7, 2026 | 10.73 | 11.26 | 10.63 | 11.22 | 11.22 | 3.89% | 3,546,698 |
| Apr 3, 2026 | 11.10 | 11.18 | 10.71 | 10.80 | 10.80 | -2.70% | 2,936,112 |
| Apr 2, 2026 | 11.50 | 11.52 | 10.97 | 11.10 | 11.10 | -3.65% | 3,247,779 |
| Apr 1, 2026 | 11.64 | 11.78 | 11.35 | 11.52 | 11.52 | 0.61% | 2,235,541 |
| Mar 31, 2026 | 11.67 | 11.82 | 11.42 | 11.45 | 11.45 | -1.38% | 2,357,420 |
| Mar 30, 2026 | 11.72 | 11.72 | 11.24 | 11.61 | 11.61 | 0.69% | 3,173,620 |
| Mar 27, 2026 | 11.15 | 11.69 | 11.15 | 11.53 | 11.53 | 0.70% | 2,748,640 |
| Mar 26, 2026 | 11.74 | 11.79 | 11.26 | 11.45 | 11.45 | -2.55% | 2,254,840 |
| Mar 25, 2026 | 11.57 | 11.76 | 11.42 | 11.75 | 11.75 | 3.34% | 2,844,069 |
| Mar 24, 2026 | 10.99 | 11.39 | 10.83 | 11.37 | 11.37 | 6.26% | 3,686,273 |
| Mar 23, 2026 | 11.28 | 11.30 | 10.58 | 10.70 | 10.70 | -7.12% | 4,729,820 |
| Mar 20, 2026 | 11.92 | 12.18 | 11.49 | 11.52 | 11.52 | -3.27% | 3,698,020 |
| Mar 19, 2026 | 12.53 | 12.53 | 11.89 | 11.91 | 11.91 | -4.03% | 2,884,561 |
| Mar 18, 2026 | 12.21 | 12.45 | 12.09 | 12.41 | 12.41 | 1.72% | 2,792,926 |
| Mar 17, 2026 | 12.66 | 12.79 | 12.18 | 12.20 | 12.20 | -3.25% | 2,577,020 |
| Mar 16, 2026 | 12.65 | 12.78 | 12.51 | 12.61 | 12.61 | -0.47% | 3,093,860 |
| Mar 13, 2026 | 12.90 | 13.07 | 12.60 | 12.67 | 12.67 | -1.78% | 3,462,400 |
| Mar 12, 2026 | 12.84 | 13.05 | 12.77 | 12.90 | 12.90 | 0.47% | 4,067,165 |
| Mar 11, 2026 | 12.84 | 13.12 | 12.74 | 12.84 | 12.84 | 0.47% | 5,831,240 |
| Mar 10, 2026 | 12.40 | 12.93 | 12.35 | 12.78 | 12.78 | 3.15% | 4,841,781 |
| Mar 9, 2026 | 12.25 | 12.47 | 11.98 | 12.39 | 12.39 | 0.16% | 3,679,241 |
| Mar 6, 2026 | 11.93 | 12.42 | 11.91 | 12.37 | 12.37 | 2.57% | 3,671,821 |
| Mar 5, 2026 | 11.83 | 12.08 | 11.74 | 12.06 | 12.06 | 3.70% | 3,540,240 |
| Mar 4, 2026 | 11.70 | 11.86 | 11.57 | 11.63 | 11.63 | -1.19% | 3,487,582 |
| Mar 3, 2026 | 12.24 | 12.36 | 11.77 | 11.77 | 11.77 | -4.00% | 5,184,080 |
| Mar 2, 2026 | 12.68 | 12.83 | 12.12 | 12.26 | 12.26 | -4.07% | 5,344,141 |
| Feb 27, 2026 | 12.63 | 12.82 | 12.57 | 12.78 | 12.78 | 1.03% | 3,474,420 |
| Feb 26, 2026 | 12.92 | 13.02 | 12.61 | 12.65 | 12.65 | -2.09% | 3,132,120 |
| Feb 25, 2026 | 12.95 | 13.07 | 12.80 | 12.92 | 12.92 | -0.31% | 3,556,880 |
| Feb 24, 2026 | 12.93 | 13.01 | 12.74 | 12.96 | 12.96 | 1.01% | 3,316,376 |
| Feb 13, 2026 | 12.63 | 12.94 | 12.55 | 12.83 | 12.83 | 1.58% | 2,834,180 |
| Feb 12, 2026 | 12.88 | 13.06 | 12.63 | 12.63 | 12.63 | -2.24% | 3,420,611 |
| Feb 11, 2026 | 13.34 | 13.34 | 12.91 | 12.92 | 12.92 | -1.22% | 3,306,160 |
| Feb 10, 2026 | 12.99 | 13.39 | 12.84 | 13.08 | 13.08 | 0.08% | 7,252,725 |
| Feb 9, 2026 | 12.36 | 13.19 | 12.24 | 13.07 | 13.07 | 6.96% | 11,270,600 |
| Feb 6, 2026 | 12.20 | 12.32 | 12.08 | 12.22 | 12.22 | -0.16% | 3,183,836 |
| Feb 5, 2026 | 12.34 | 12.40 | 12.16 | 12.24 | 12.24 | -0.81% | 4,613,833 |
| Feb 4, 2026 | 12.44 | 12.52 | 12.15 | 12.34 | 12.34 | 1.40% | 3,492,640 |
| Feb 3, 2026 | 12.35 | 12.35 | 12.02 | 12.17 | 12.17 | 0.41% | 6,754,700 |
| Feb 2, 2026 | 12.56 | 12.78 | 12.09 | 12.12 | 12.12 | -5.02% | 5,633,640 |
| Jan 30, 2026 | 12.87 | 13.22 | 12.56 | 12.76 | 12.76 | -0.78% | 7,092,064 |
| Jan 29, 2026 | 12.40 | 13.00 | 12.21 | 12.86 | 12.86 | 4.13% | 9,524,760 |
| Jan 28, 2026 | 12.30 | 12.55 | 12.02 | 12.35 | 12.35 | -1.44% | 5,775,244 |
| Jan 27, 2026 | 12.74 | 12.74 | 12.22 | 12.53 | 12.53 | -1.73% | 4,280,597 |
| Jan 26, 2026 | 12.86 | 13.09 | 12.61 | 12.75 | 12.75 | -0.62% | 5,543,241 |
| Jan 23, 2026 | 12.48 | 12.93 | 12.38 | 12.83 | 12.83 | 3.55% | 7,681,660 |
| Jan 22, 2026 | 12.31 | 12.42 | 12.22 | 12.39 | 12.39 | 0.65% | 2,684,456 |
| Jan 21, 2026 | 12.13 | 12.35 | 11.99 | 12.31 | 12.31 | 1.23% | 3,492,296 |
| Jan 20, 2026 | 12.21 | 12.30 | 12.02 | 12.16 | 12.16 | -0.41% | 2,788,023 |
| Jan 19, 2026 | 12.22 | 12.26 | 12.05 | 12.21 | 12.21 | -0.25% | 2,750,100 |
| Jan 16, 2026 | 12.13 | 12.45 | 11.98 | 12.24 | 12.24 | 0.99% | 4,958,700 |
| Jan 15, 2026 | 11.86 | 12.29 | 11.77 | 12.12 | 12.12 | 2.19% | 4,288,520 |
| Jan 14, 2026 | 11.79 | 12.00 | 11.69 | 11.86 | 11.86 | 0.59% | 3,498,054 |
| Jan 13, 2026 | 12.08 | 12.08 | 11.77 | 11.79 | 11.79 | -1.59% | 3,287,900 |
| Jan 12, 2026 | 11.85 | 12.10 | 11.65 | 11.98 | 11.98 | 1.61% | 5,001,940 |
| Jan 9, 2026 | 11.80 | 11.98 | 11.70 | 11.79 | 11.79 | -0.34% | 3,434,759 |
| Jan 8, 2026 | 11.66 | 11.93 | 11.60 | 11.83 | 11.83 | 1.02% | 4,142,640 |
| Jan 7, 2026 | 11.87 | 11.90 | 11.66 | 11.71 | 11.71 | -1.35% | 3,247,941 |
| Jan 6, 2026 | 11.91 | 11.95 | 11.69 | 11.87 | 11.87 | 0.42% | 4,354,240 |
| Jan 5, 2026 | 11.20 | 12.05 | 11.20 | 11.82 | 11.82 | 5.72% | 5,951,347 |
| Dec 31, 2025 | 11.22 | 11.25 | 11.06 | 11.18 | 11.18 | 0.09% | 1,958,340 |
| Dec 30, 2025 | 11.45 | 11.45 | 11.17 | 11.17 | 11.17 | -1.24% | 2,688,440 |
| Dec 29, 2025 | 11.28 | 11.57 | 11.14 | 11.31 | 11.31 | 0.98% | 4,891,696 |
| Dec 26, 2025 | 11.26 | 11.39 | 11.17 | 11.20 | 11.20 | -0.80% | 1,726,264 |
| Dec 25, 2025 | 11.25 | 11.32 | 11.12 | 11.29 | 11.29 | 0.98% | 1,521,884 |
| Dec 24, 2025 | 11.12 | 11.22 | 11.03 | 11.18 | 11.18 | 0.90% | 1,890,760 |
| Dec 23, 2025 | 11.21 | 11.27 | 11.04 | 11.08 | 11.08 | -1.25% | 2,108,720 |
| Dec 22, 2025 | 11.40 | 11.46 | 11.20 | 11.22 | 11.22 | -0.71% | 1,979,026 |
| Dec 19, 2025 | 11.11 | 11.35 | 11.11 | 11.30 | 11.30 | 1.71% | 2,332,800 |
| Dec 18, 2025 | 11.02 | 11.22 | 10.93 | 11.11 | 11.11 | 1.28% | 2,599,316 |
| Dec 17, 2025 | 10.94 | 11.02 | 10.71 | 10.97 | 10.97 | 0.18% | 2,730,820 |
| Dec 16, 2025 | 11.23 | 11.28 | 10.93 | 10.95 | 10.95 | -2.49% | 2,611,580 |
| Dec 15, 2025 | 11.01 | 11.29 | 11.00 | 11.23 | 11.23 | 0.99% | 1,816,900 |
| Dec 12, 2025 | 11.35 | 11.46 | 11.09 | 11.12 | 11.12 | -1.85% | 2,325,120 |
| Dec 11, 2025 | 11.51 | 11.57 | 11.33 | 11.33 | 11.33 | -1.65% | 2,616,380 |
| Dec 10, 2025 | 11.61 | 11.69 | 11.45 | 11.52 | 11.52 | -0.78% | 1,643,400 |
| Dec 9, 2025 | 11.82 | 11.82 | 11.61 | 11.61 | 11.61 | -1.69% | 1,803,940 |
| Dec 8, 2025 | 11.80 | 11.86 | 11.69 | 11.81 | 11.81 | 0.34% | 2,033,480 |
| Dec 5, 2025 | 11.42 | 11.84 | 11.38 | 11.77 | 11.77 | 3.16% | 3,343,820 |
| Dec 4, 2025 | 11.64 | 11.70 | 11.38 | 11.41 | 11.41 | -1.98% | 2,548,170 |
| Dec 3, 2025 | 11.70 | 11.72 | 11.56 | 11.64 | 11.64 | -0.51% | 1,950,766 |
| Dec 2, 2025 | 11.90 | 11.97 | 11.44 | 11.70 | 11.70 | -1.85% | 2,730,617 |
| Dec 1, 2025 | 12.10 | 12.10 | 11.80 | 11.92 | 11.92 | 0.08% | 2,564,996 |
| Nov 28, 2025 | 11.90 | 11.96 | 11.75 | 11.91 | 11.91 | 0.34% | 2,276,152 |