China Fangda Group Co., Ltd. (SHE:000055)
China
· Delayed Price · Currency is CNY 3.640
-0.010 (-0.27%)
Apr 29, 2026, 3:04 PM CST
China Fangda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.38 | 3.70 | 3.38 | 3.68 | - | 0.82% | 11,120,075 |
| Apr 28, 2026 | 3.59 | 3.77 | 3.55 | 3.65 | 3.65 | 4.29% | 26,583,600 |
| Apr 27, 2026 | 3.45 | 3.52 | 3.35 | 3.50 | 3.50 | 1.74% | 12,213,680 |
| Apr 24, 2026 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | 1.47% | 11,072,750 |
| Apr 23, 2026 | 3.42 | 3.44 | 3.35 | 3.39 | 3.39 | - | 7,945,500 |
| Apr 22, 2026 | 3.38 | 3.42 | 3.37 | 3.39 | 3.39 | -0.29% | 6,449,681 |
| Apr 21, 2026 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | -0.87% | 9,230,733 |
| Apr 20, 2026 | 3.45 | 3.46 | 3.37 | 3.43 | 3.43 | -0.29% | 10,113,360 |
| Apr 17, 2026 | 3.51 | 3.52 | 3.41 | 3.44 | 3.44 | -2.27% | 10,697,900 |
| Apr 16, 2026 | 3.47 | 3.53 | 3.43 | 3.52 | 3.52 | 1.73% | 9,863,850 |
| Apr 15, 2026 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | -1.98% | 9,369,104 |
| Apr 14, 2026 | 3.56 | 3.58 | 3.48 | 3.53 | 3.53 | - | 8,952,201 |
| Apr 13, 2026 | 3.48 | 3.56 | 3.46 | 3.53 | 3.53 | 0.57% | 8,280,515 |
| Apr 10, 2026 | 3.54 | 3.59 | 3.50 | 3.51 | 3.51 | 0.29% | 10,661,500 |
| Apr 9, 2026 | 3.63 | 3.63 | 3.49 | 3.50 | 3.50 | -3.58% | 12,023,300 |
| Apr 8, 2026 | 3.61 | 3.64 | 3.57 | 3.63 | 3.63 | 1.97% | 12,513,100 |
| Apr 7, 2026 | 3.42 | 3.56 | 3.41 | 3.56 | 3.56 | 4.09% | 9,089,742 |
| Apr 3, 2026 | 3.61 | 3.63 | 3.41 | 3.42 | 3.42 | -4.74% | 8,519,642 |
| Apr 2, 2026 | 3.63 | 3.66 | 3.55 | 3.59 | 3.59 | -1.91% | 6,693,000 |
| Apr 1, 2026 | 3.70 | 3.73 | 3.62 | 3.66 | 3.66 | 0.83% | 8,301,359 |
| Mar 31, 2026 | 3.69 | 3.73 | 3.62 | 3.63 | 3.63 | -1.36% | 7,094,900 |
| Mar 30, 2026 | 3.65 | 3.69 | 3.59 | 3.68 | 3.68 | 0.27% | 8,558,258 |
| Mar 27, 2026 | 3.62 | 3.69 | 3.58 | 3.67 | 3.67 | 1.38% | 7,914,200 |
| Mar 26, 2026 | 3.67 | 3.71 | 3.59 | 3.62 | 3.62 | -1.36% | 8,045,658 |
| Mar 25, 2026 | 3.64 | 3.69 | 3.57 | 3.67 | 3.67 | 1.94% | 7,890,296 |
| Mar 24, 2026 | 3.49 | 3.61 | 3.41 | 3.60 | 3.60 | 6.51% | 14,410,679 |
| Mar 23, 2026 | 3.53 | 3.55 | 3.37 | 3.38 | 3.38 | -5.85% | 13,397,133 |
| Mar 20, 2026 | 3.77 | 3.78 | 3.59 | 3.59 | 3.59 | -4.77% | 14,110,680 |
| Mar 19, 2026 | 3.86 | 3.87 | 3.72 | 3.77 | 3.77 | -2.84% | 9,931,909 |
| Mar 18, 2026 | 3.89 | 3.89 | 3.79 | 3.88 | 3.88 | 0.26% | 8,812,624 |
| Mar 17, 2026 | 3.91 | 3.97 | 3.86 | 3.87 | 3.87 | -1.02% | 9,958,000 |
| Mar 16, 2026 | 3.90 | 3.94 | 3.87 | 3.91 | 3.91 | 0.51% | 9,127,500 |
| Mar 13, 2026 | 3.90 | 3.95 | 3.88 | 3.89 | 3.89 | -0.51% | 8,764,434 |
| Mar 12, 2026 | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | -0.76% | 7,478,635 |
| Mar 11, 2026 | 3.94 | 3.95 | 3.90 | 3.94 | 3.94 | - | 7,270,773 |
| Mar 10, 2026 | 3.96 | 3.97 | 3.91 | 3.94 | 3.94 | - | 9,376,010 |
| Mar 9, 2026 | 3.92 | 3.98 | 3.88 | 3.94 | 3.94 | -0.25% | 9,370,200 |
| Mar 6, 2026 | 3.85 | 3.97 | 3.83 | 3.95 | 3.95 | 2.60% | 9,835,394 |
| Mar 5, 2026 | 3.87 | 3.89 | 3.82 | 3.85 | 3.85 | 1.32% | 8,024,453 |
| Mar 4, 2026 | 3.85 | 3.89 | 3.75 | 3.80 | 3.80 | -2.06% | 13,447,450 |
| Mar 3, 2026 | 3.96 | 3.98 | 3.88 | 3.88 | 3.88 | -1.52% | 10,611,228 |
| Mar 2, 2026 | 3.96 | 4.00 | 3.88 | 3.94 | 3.94 | -1.99% | 10,150,775 |
| Feb 27, 2026 | 4.00 | 4.03 | 3.98 | 4.02 | 4.02 | 0.50% | 6,716,224 |
| Feb 26, 2026 | 4.02 | 4.03 | 3.98 | 4.00 | 4.00 | -0.50% | 7,449,750 |
| Feb 25, 2026 | 3.99 | 4.10 | 3.99 | 4.02 | 4.02 | 0.75% | 12,163,740 |
| Feb 24, 2026 | 3.90 | 4.03 | 3.89 | 3.99 | 3.99 | 3.37% | 13,245,127 |
| Feb 13, 2026 | 3.96 | 3.97 | 3.85 | 3.86 | 3.86 | -2.03% | 14,947,400 |
| Feb 12, 2026 | 4.04 | 4.06 | 3.92 | 3.94 | 3.94 | -2.48% | 12,444,049 |
| Feb 11, 2026 | 4.05 | 4.07 | 4.02 | 4.04 | 4.04 | - | 7,229,405 |
| Feb 10, 2026 | 4.06 | 4.07 | 4.00 | 4.04 | 4.04 | -0.25% | 8,894,400 |
| Feb 9, 2026 | 4.05 | 4.08 | 4.01 | 4.05 | 4.05 | 1.50% | 9,501,816 |
| Feb 6, 2026 | 3.96 | 4.04 | 3.92 | 3.99 | 3.99 | 0.76% | 10,576,020 |
| Feb 5, 2026 | 3.95 | 4.03 | 3.95 | 3.96 | 3.96 | -0.75% | 13,372,160 |
| Feb 4, 2026 | 3.90 | 4.00 | 3.87 | 3.99 | 3.99 | 1.79% | 13,886,660 |
| Feb 3, 2026 | 3.92 | 3.94 | 3.85 | 3.92 | 3.92 | 2.08% | 13,961,290 |
| Feb 2, 2026 | 3.86 | 3.99 | 3.83 | 3.84 | 3.84 | -9.65% | 35,143,800 |
| Jan 30, 2026 | 4.29 | 4.30 | 4.18 | 4.25 | 4.25 | -0.93% | 13,973,770 |
| Jan 29, 2026 | 4.24 | 4.33 | 4.22 | 4.29 | 4.29 | 1.18% | 12,634,450 |
| Jan 28, 2026 | 4.27 | 4.30 | 4.22 | 4.24 | 4.24 | -0.93% | 10,018,390 |
| Jan 27, 2026 | 4.30 | 4.31 | 4.19 | 4.28 | 4.28 | -0.70% | 10,419,910 |
| Jan 26, 2026 | 4.30 | 4.32 | 4.25 | 4.31 | 4.31 | - | 10,565,470 |
| Jan 23, 2026 | 4.31 | 4.33 | 4.27 | 4.31 | 4.31 | 0.23% | 10,334,134 |
| Jan 22, 2026 | 4.25 | 4.31 | 4.23 | 4.30 | 4.30 | 1.42% | 14,194,125 |
| Jan 21, 2026 | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | -0.47% | 9,080,851 |
| Jan 20, 2026 | 4.21 | 4.26 | 4.20 | 4.26 | 4.26 | 1.19% | 13,794,760 |
| Jan 19, 2026 | 4.16 | 4.22 | 4.16 | 4.21 | 4.21 | 0.72% | 9,358,892 |
| Jan 16, 2026 | 4.24 | 4.26 | 4.17 | 4.18 | 4.18 | -1.18% | 11,338,600 |
| Jan 15, 2026 | 4.28 | 4.30 | 4.20 | 4.23 | 4.23 | -1.86% | 19,619,250 |
| Jan 14, 2026 | 4.20 | 4.44 | 4.18 | 4.31 | 4.31 | 2.62% | 37,990,300 |
| Jan 13, 2026 | 4.20 | 4.28 | 4.16 | 4.20 | 4.20 | - | 15,867,138 |
| Jan 12, 2026 | 4.19 | 4.21 | 4.17 | 4.20 | 4.20 | - | 13,917,986 |
| Jan 9, 2026 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | -0.24% | 12,030,240 |
| Jan 8, 2026 | 4.18 | 4.24 | 4.16 | 4.21 | 4.21 | 0.48% | 9,315,690 |
| Jan 7, 2026 | 4.16 | 4.30 | 4.13 | 4.19 | 4.19 | 0.72% | 16,595,760 |
| Jan 6, 2026 | 4.13 | 4.21 | 4.13 | 4.16 | 4.16 | 0.73% | 8,984,450 |
| Jan 5, 2026 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 0.73% | 7,363,450 |
| Dec 31, 2025 | 4.17 | 4.17 | 4.08 | 4.10 | 4.10 | -0.97% | 9,754,513 |
| Dec 30, 2025 | 4.19 | 4.20 | 4.13 | 4.14 | 4.14 | -1.43% | 8,245,700 |
| Dec 29, 2025 | 4.24 | 4.24 | 4.17 | 4.20 | 4.20 | -1.18% | 8,637,774 |
| Dec 26, 2025 | 4.24 | 4.30 | 4.20 | 4.25 | 4.25 | 0.24% | 10,963,710 |
| Dec 25, 2025 | 4.23 | 4.26 | 4.20 | 4.24 | 4.24 | - | 8,525,999 |
| Dec 24, 2025 | 4.15 | 4.27 | 4.13 | 4.24 | 4.24 | 2.17% | 9,032,611 |
| Dec 23, 2025 | 4.24 | 4.25 | 4.14 | 4.15 | 4.15 | -2.12% | 7,879,117 |
| Dec 22, 2025 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | - | 5,692,237 |
| Dec 19, 2025 | 4.17 | 4.26 | 4.15 | 4.24 | 4.24 | 1.68% | 7,482,221 |
| Dec 18, 2025 | 4.05 | 4.20 | 4.02 | 4.17 | 4.17 | 2.71% | 13,242,110 |
| Dec 17, 2025 | 4.11 | 4.14 | 4.03 | 4.06 | 4.06 | -1.46% | 10,519,960 |
| Dec 16, 2025 | 4.19 | 4.19 | 4.11 | 4.12 | 4.12 | -2.37% | 8,378,820 |
| Dec 15, 2025 | 4.16 | 4.23 | 4.16 | 4.22 | 4.22 | 0.48% | 7,007,103 |
| Dec 12, 2025 | 4.19 | 4.26 | 4.17 | 4.20 | 4.20 | 0.24% | 9,973,593 |
| Dec 11, 2025 | 4.25 | 4.28 | 4.18 | 4.19 | 4.19 | -1.87% | 7,945,130 |
| Dec 10, 2025 | 4.26 | 4.30 | 4.22 | 4.27 | 4.27 | - | 7,606,518 |
| Dec 9, 2025 | 4.32 | 4.32 | 4.26 | 4.27 | 4.27 | -1.16% | 6,875,600 |
| Dec 8, 2025 | 4.25 | 4.34 | 4.23 | 4.32 | 4.32 | 1.41% | 11,418,950 |
| Dec 5, 2025 | 4.24 | 4.27 | 4.16 | 4.26 | 4.26 | 1.67% | 9,853,900 |
| Dec 4, 2025 | 4.25 | 4.25 | 4.17 | 4.19 | 4.19 | -1.64% | 10,679,000 |
| Dec 3, 2025 | 4.22 | 4.27 | 4.20 | 4.26 | 4.26 | 0.47% | 10,449,658 |
| Dec 2, 2025 | 4.22 | 4.26 | 4.18 | 4.24 | 4.24 | - | 8,681,547 |
| Dec 1, 2025 | 4.26 | 4.28 | 4.21 | 4.24 | 4.24 | -0.24% | 8,318,693 |
| Nov 28, 2025 | 4.20 | 4.26 | 4.18 | 4.25 | 4.25 | 1.43% | 8,391,302 |