Shanghai Fudan Forward S&T Co., Ltd (SHA:600624)
China
· Delayed Price · Currency is CNY 5.10
+0.07 (1.39%)
Mar 10, 2026, 11:29 AM CST
SHA:600624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.06 | 5.06 | 4.98 | 5.03 | 5.03 | -1.18% | 5,910,483 |
| Mar 6, 2026 | 5.03 | 5.11 | 5.03 | 5.09 | 5.09 | 0.99% | 3,970,968 |
| Mar 5, 2026 | 5.08 | 5.09 | 5.04 | 5.04 | 5.04 | 0.40% | 4,286,689 |
| Mar 4, 2026 | 5.09 | 5.11 | 4.99 | 5.02 | 5.02 | -1.76% | 7,139,000 |
| Mar 3, 2026 | 5.26 | 5.29 | 5.11 | 5.11 | 5.11 | -3.04% | 9,275,900 |
| Mar 2, 2026 | 5.31 | 5.38 | 5.26 | 5.27 | 5.27 | -2.04% | 8,122,640 |
| Feb 27, 2026 | 5.28 | 5.46 | 5.28 | 5.38 | 5.38 | 1.89% | 7,802,295 |
| Feb 26, 2026 | 5.32 | 5.34 | 5.27 | 5.28 | 5.28 | -0.56% | 3,384,753 |
| Feb 25, 2026 | 5.26 | 5.34 | 5.25 | 5.31 | 5.31 | 1.14% | 5,219,064 |
| Feb 24, 2026 | 5.24 | 5.28 | 5.23 | 5.25 | 5.25 | - | 3,748,587 |
| Feb 13, 2026 | 5.24 | 5.27 | 5.22 | 5.25 | 5.25 | - | 4,875,179 |
| Feb 12, 2026 | 5.31 | 5.33 | 5.24 | 5.25 | 5.25 | -1.50% | 5,325,600 |
| Feb 11, 2026 | 5.34 | 5.37 | 5.31 | 5.33 | 5.33 | -0.19% | 3,586,400 |
| Feb 10, 2026 | 5.37 | 5.41 | 5.34 | 5.34 | 5.34 | -0.93% | 3,406,253 |
| Feb 9, 2026 | 5.32 | 5.39 | 5.31 | 5.39 | 5.39 | 1.51% | 4,558,586 |
| Feb 6, 2026 | 5.28 | 5.34 | 5.27 | 5.31 | 5.31 | 0.38% | 4,252,778 |
| Feb 5, 2026 | 5.29 | 5.34 | 5.28 | 5.29 | 5.29 | -0.75% | 4,043,464 |
| Feb 4, 2026 | 5.22 | 5.33 | 5.18 | 5.33 | 5.33 | 2.30% | 8,416,283 |
| Feb 3, 2026 | 5.20 | 5.23 | 5.18 | 5.21 | 5.21 | 0.39% | 5,269,107 |
| Feb 2, 2026 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | -1.14% | 6,172,578 |
| Jan 30, 2026 | 5.29 | 5.29 | 5.21 | 5.25 | 5.25 | -2.42% | 11,629,040 |
| Jan 29, 2026 | 5.53 | 5.56 | 5.37 | 5.38 | 5.38 | -1.10% | 7,352,666 |
| Jan 28, 2026 | 5.48 | 5.55 | 5.42 | 5.44 | 5.44 | -1.09% | 8,774,804 |
| Jan 27, 2026 | 5.47 | 5.55 | 5.36 | 5.50 | 5.50 | - | 11,920,100 |
| Jan 26, 2026 | 5.46 | 5.60 | 5.44 | 5.50 | 5.50 | 1.10% | 15,964,950 |
| Jan 23, 2026 | 5.27 | 5.51 | 5.27 | 5.44 | 5.44 | 3.03% | 15,415,570 |
| Jan 22, 2026 | 5.30 | 5.31 | 5.26 | 5.28 | 5.28 | -1.12% | 7,391,407 |
| Jan 21, 2026 | 5.23 | 5.37 | 5.20 | 5.34 | 5.34 | 2.10% | 12,452,520 |
| Jan 20, 2026 | 5.25 | 5.26 | 5.22 | 5.23 | 5.23 | -0.38% | 7,777,630 |
| Jan 19, 2026 | 5.28 | 5.29 | 5.24 | 5.25 | 5.25 | -0.57% | 7,461,123 |
| Jan 16, 2026 | 5.25 | 5.31 | 5.22 | 5.28 | 5.28 | 0.96% | 9,325,450 |
| Jan 15, 2026 | 5.27 | 5.28 | 5.23 | 5.23 | 5.23 | -0.95% | 6,596,054 |
| Jan 14, 2026 | 5.30 | 5.33 | 5.25 | 5.28 | 5.28 | -0.56% | 12,068,850 |
| Jan 13, 2026 | 5.36 | 5.39 | 5.28 | 5.31 | 5.31 | -0.75% | 14,038,387 |
| Jan 12, 2026 | 5.38 | 5.39 | 5.32 | 5.35 | 5.35 | -0.74% | 17,856,810 |
| Jan 9, 2026 | 5.41 | 5.41 | 5.34 | 5.39 | 5.39 | -0.37% | 10,402,941 |
| Jan 8, 2026 | 5.39 | 5.43 | 5.35 | 5.41 | 5.41 | 0.37% | 9,789,600 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.37 | 5.39 | 5.39 | -1.10% | 8,792,162 |
| Jan 6, 2026 | 5.39 | 5.55 | 5.38 | 5.45 | 5.45 | 0.74% | 11,093,690 |
| Jan 5, 2026 | 5.32 | 5.44 | 5.32 | 5.41 | 5.41 | 2.27% | 8,954,159 |
| Dec 31, 2025 | 5.28 | 5.33 | 5.26 | 5.29 | 5.29 | -0.19% | 4,250,867 |
| Dec 30, 2025 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | -2.21% | 6,496,484 |
| Dec 29, 2025 | 5.29 | 5.54 | 5.29 | 5.42 | 5.42 | 2.46% | 13,832,570 |
| Dec 26, 2025 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | -0.75% | 7,136,468 |
| Dec 25, 2025 | 5.32 | 5.35 | 5.28 | 5.33 | 5.33 | 0.38% | 5,362,997 |
| Dec 24, 2025 | 5.28 | 5.37 | 5.23 | 5.31 | 5.31 | 0.76% | 7,216,939 |
| Dec 23, 2025 | 5.43 | 5.44 | 5.21 | 5.27 | 5.27 | -3.30% | 12,365,890 |
| Dec 22, 2025 | 5.48 | 5.49 | 5.41 | 5.45 | 5.45 | - | 7,013,009 |
| Dec 19, 2025 | 5.45 | 5.48 | 5.39 | 5.45 | 5.45 | 0.37% | 6,597,970 |
| Dec 18, 2025 | 5.45 | 5.53 | 5.40 | 5.43 | 5.43 | -1.45% | 8,504,200 |
| Dec 17, 2025 | 5.51 | 5.62 | 5.39 | 5.51 | 5.51 | -2.65% | 12,861,669 |
| Dec 16, 2025 | 5.94 | 5.95 | 5.66 | 5.66 | 5.66 | -4.07% | 12,909,200 |
| Dec 15, 2025 | 5.84 | 6.14 | 5.83 | 5.90 | 5.90 | -1.01% | 17,542,180 |
| Dec 12, 2025 | 5.79 | 6.02 | 5.74 | 5.96 | 5.96 | 4.01% | 27,215,355 |
| Dec 11, 2025 | 5.70 | 5.86 | 5.66 | 5.73 | 5.73 | - | 10,177,400 |
| Dec 10, 2025 | 5.82 | 5.84 | 5.69 | 5.73 | 5.73 | -1.55% | 7,402,306 |
| Dec 9, 2025 | 5.75 | 5.95 | 5.73 | 5.82 | 5.82 | 0.69% | 10,642,980 |
| Dec 8, 2025 | 5.76 | 5.78 | 5.63 | 5.78 | 5.78 | 0.17% | 8,083,351 |
| Dec 5, 2025 | 5.62 | 5.81 | 5.56 | 5.77 | 5.77 | 2.30% | 7,708,887 |
| Dec 4, 2025 | 5.65 | 5.69 | 5.62 | 5.64 | 5.64 | -0.53% | 4,457,460 |
| Dec 3, 2025 | 5.70 | 5.72 | 5.64 | 5.67 | 5.67 | -0.53% | 4,868,636 |
| Dec 2, 2025 | 5.81 | 5.81 | 5.69 | 5.70 | 5.70 | -1.89% | 6,293,550 |
| Dec 1, 2025 | 5.79 | 5.85 | 5.75 | 5.81 | 5.81 | 0.69% | 6,330,887 |
| Nov 28, 2025 | 5.78 | 5.81 | 5.71 | 5.77 | 5.77 | -0.52% | 6,876,157 |
| Nov 27, 2025 | 5.74 | 5.98 | 5.65 | 5.80 | 5.80 | 1.58% | 10,693,170 |
| Nov 26, 2025 | 5.70 | 5.81 | 5.69 | 5.71 | 5.71 | -0.35% | 6,614,939 |
| Nov 25, 2025 | 5.60 | 5.78 | 5.60 | 5.73 | 5.73 | 1.42% | 8,530,628 |
| Nov 24, 2025 | 5.53 | 5.74 | 5.48 | 5.65 | 5.65 | 2.54% | 10,004,390 |
| Nov 21, 2025 | 5.70 | 5.78 | 5.51 | 5.51 | 5.51 | -5.00% | 14,443,200 |
| Nov 20, 2025 | 5.97 | 6.02 | 5.75 | 5.80 | 5.80 | -2.68% | 11,774,020 |
| Nov 19, 2025 | 6.07 | 6.13 | 5.92 | 5.96 | 5.96 | -1.49% | 11,721,650 |
| Nov 18, 2025 | 6.03 | 6.25 | 6.01 | 6.05 | 6.05 | -0.49% | 14,046,530 |
| Nov 17, 2025 | 6.17 | 6.22 | 5.97 | 6.08 | 6.08 | -1.14% | 17,817,970 |
| Nov 14, 2025 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.95% | 11,709,630 |
| Nov 13, 2025 | 5.74 | 5.87 | 5.73 | 5.86 | 5.86 | 2.09% | 11,995,040 |
| Nov 12, 2025 | 5.77 | 5.88 | 5.69 | 5.74 | 5.74 | -0.69% | 12,007,430 |
| Nov 11, 2025 | 5.73 | 5.93 | 5.73 | 5.78 | 5.78 | - | 15,010,010 |
| Nov 10, 2025 | 5.65 | 5.89 | 5.65 | 5.78 | 5.78 | 0.52% | 16,887,970 |
| Nov 7, 2025 | 5.80 | 5.87 | 5.65 | 5.75 | 5.75 | -3.04% | 31,933,770 |
| Nov 6, 2025 | 6.06 | 6.07 | 5.93 | 5.93 | 5.93 | -4.97% | 11,415,900 |
| Nov 5, 2025 | 6.12 | 6.45 | 6.09 | 6.24 | 6.24 | 1.63% | 42,716,110 |
| Nov 4, 2025 | 6.47 | 6.47 | 5.98 | 6.14 | 6.14 | -0.32% | 56,481,040 |
| Nov 3, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4.94% | 1,746,745 |
| Oct 31, 2025 | 5.68 | 5.87 | 5.61 | 5.87 | 5.87 | 5.01% | 10,714,020 |
| Oct 30, 2025 | 5.30 | 5.59 | 5.28 | 5.59 | 5.59 | 5.08% | 27,148,530 |
| Oct 29, 2025 | 5.32 | 5.40 | 5.26 | 5.32 | 5.32 | -0.37% | 13,577,070 |
| Oct 28, 2025 | 5.36 | 5.39 | 5.32 | 5.34 | 5.34 | -0.37% | 12,397,350 |
| Oct 27, 2025 | 5.36 | 5.44 | 5.24 | 5.36 | 5.36 | -0.74% | 16,565,110 |
| Oct 24, 2025 | 5.44 | 5.50 | 5.37 | 5.40 | 5.40 | -0.74% | 16,798,250 |
| Oct 23, 2025 | 5.35 | 5.46 | 5.24 | 5.44 | 5.44 | 1.68% | 18,011,550 |
| Oct 22, 2025 | 5.34 | 5.52 | 5.33 | 5.35 | 5.35 | 0.38% | 19,447,080 |
| Oct 21, 2025 | 5.32 | 5.37 | 5.26 | 5.33 | 5.33 | -1.11% | 21,469,170 |
| Oct 20, 2025 | 5.26 | 5.49 | 5.14 | 5.39 | 5.39 | 2.67% | 43,126,440 |
| Oct 17, 2025 | 5.02 | 5.25 | 5.01 | 5.25 | 5.25 | 5.00% | 24,504,050 |
| Oct 16, 2025 | 4.98 | 5.05 | 4.97 | 5.00 | 5.00 | -0.20% | 16,214,060 |
| Oct 15, 2025 | 4.93 | 5.10 | 4.93 | 5.01 | 5.01 | 1.01% | 20,535,430 |
| Oct 14, 2025 | 5.01 | 5.04 | 4.94 | 4.96 | 4.96 | -1.59% | 24,264,220 |
| Oct 13, 2025 | 4.84 | 5.08 | 4.83 | 5.04 | 5.04 | 2.02% | 34,803,500 |
| Oct 10, 2025 | 4.89 | 4.98 | 4.86 | 4.94 | 4.94 | -1.20% | 38,364,310 |
| Oct 9, 2025 | 5.10 | 5.16 | 4.90 | 5.00 | 5.00 | -3.10% | 95,917,030 |