Skip to main content
The China Fund, Inc. (CHN)
Oct 29, 2025 - CHN was delisted (reason: liquidated)
18.19
-0.01 (-0.05%)
Inactive · Last trade price on Oct 29, 2025

The China Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202518.2018.2218.1918.1918.19-0.05%343,840
Oct 28, 202518.2018.2318.1918.2018.20-95,301
Oct 27, 202518.3118.3118.1718.2018.200.28%44,296
Oct 24, 202518.2018.2218.1318.1518.15-0.60%94,453
Oct 23, 202518.0718.2818.0718.2618.261.22%33,750
Oct 22, 202518.3018.3017.9518.0418.041.29%83,185
Oct 21, 202517.5317.9517.5317.8117.810.25%22,075
Oct 20, 202517.6017.8717.1717.7717.770.20%44,899
Oct 17, 202517.7917.7917.5617.7317.73-0.17%19,983
Oct 16, 202517.7917.8817.6817.7617.760.28%43,903
Oct 15, 202517.7517.7517.5717.7117.710.80%35,560
Oct 14, 202517.6517.8517.4117.5717.57-1.13%93,379
Oct 13, 202517.8118.0217.7317.7717.770.85%212,132
Oct 10, 202518.4018.6017.4517.6217.62-4.45%51,590
Oct 9, 202518.7018.7018.1718.4418.44-1.44%20,879
Oct 8, 202518.7618.7918.6318.7118.710.21%13,522
Oct 7, 202518.7018.8918.6718.6718.67-0.74%37,149
Oct 6, 202518.7218.8418.5218.8118.810.21%25,107
Oct 3, 202518.7718.7718.6318.7718.770.16%6,137
Oct 2, 202518.7418.8418.6918.7418.740.59%19,591
Oct 1, 202518.5018.8118.1218.6318.630.92%51,183
Sep 30, 202518.4118.6218.4118.4618.460.27%18,889
Sep 29, 202518.2218.8118.2218.4118.411.71%30,274
Sep 26, 202517.9918.1217.9918.1018.101.29%11,944
Sep 25, 202517.9918.2517.8717.8717.87-1.54%59,686
Sep 24, 202518.2518.2518.0018.1518.151.23%19,862
Sep 23, 202517.8618.1517.8617.9317.93-0.28%27,111
Sep 22, 202518.0118.1117.9117.9817.98-0.61%38,687
Sep 19, 202518.1818.2517.9518.0918.09-0.50%35,568
Sep 18, 202518.3618.3617.9218.1818.18-0.98%44,851
Sep 17, 202518.1218.4618.1218.3618.361.66%16,052
Sep 16, 202518.1018.2017.8318.0618.06-0.22%63,173
Sep 15, 202518.0618.2518.0518.1018.100.39%6,699
Sep 12, 202518.1218.2017.8618.0318.030.50%72,765
Sep 11, 202517.5818.0017.3717.9417.942.63%70,832
Sep 10, 202517.6917.8017.4717.4817.48-0.79%49,436
Sep 9, 202517.6817.7517.5517.6217.620.69%65,531
Sep 8, 202517.2717.5617.2717.5017.501.57%7,504
Sep 5, 202517.1217.3217.0817.2317.231.06%82,334
Sep 4, 202517.1317.2916.9917.0517.05-1.10%91,835
Sep 3, 202517.3817.3817.1817.2417.24-0.29%74,220
Sep 2, 202517.1917.3317.1117.2917.290.58%19,967
Aug 29, 202516.8617.2816.8617.1917.191.72%6,311
Aug 28, 202516.7216.9516.5416.9016.901.14%15,807
Aug 27, 202517.0517.0516.7116.7116.71-2.28%86,821
Aug 26, 202517.2017.3217.0917.1017.100.65%36,610
Aug 25, 202516.8717.2216.8716.9916.990.71%48,884
Aug 22, 202516.6216.9016.5816.8716.871.81%77,194
Aug 21, 202516.2516.5816.2516.5716.570.30%98,246
Aug 20, 202516.4516.5616.2316.5216.520.30%179,079
Aug 19, 202516.5716.6416.4516.4716.47-0.48%18,475
Aug 18, 202516.3516.5816.3516.5516.551.22%10,011
Aug 15, 202516.2816.4216.2816.3516.350.62%31,186
Aug 14, 202516.3716.3716.1616.2516.25-1.04%218,603
Aug 13, 202516.1516.4616.1516.4216.421.99%560,936
Aug 12, 202515.9716.1915.9716.1016.101.91%64,253
Aug 11, 202515.7816.0315.7315.8015.80-0.45%72,467
Aug 8, 202516.0616.0615.8615.8715.87-0.69%58,998
Aug 7, 202516.0616.0615.8215.9815.980.69%78,477
Aug 6, 202515.7716.0015.7715.8715.870.83%12,404
Aug 5, 202515.6715.7715.6115.7415.740.96%48,606
Aug 4, 202515.4915.6715.4915.5915.590.91%151,087
Aug 1, 202515.5715.5715.4115.4515.45-1.34%27,648
Jul 31, 202515.6715.8315.6115.6615.66-1.14%39,576
Jul 30, 202515.9316.1315.8015.8415.84-1.43%76,625
Jul 29, 202516.4116.4116.0116.0716.070.55%25,317
Jul 28, 202515.9016.0515.8915.9815.980.26%10,690
Jul 25, 202515.8715.9515.7515.9415.94-0.06%10,648
Jul 24, 202515.9516.0215.9015.9515.95-0.06%19,322
Jul 23, 202515.8816.0015.8815.9615.960.63%11,634
Jul 22, 202515.6915.8715.6915.8615.861.21%66,025
Jul 21, 202515.5015.7815.4015.6715.670.97%15,631
Jul 18, 202515.3715.6715.3715.5215.521.44%35,509
Jul 17, 202515.3015.3715.2015.3015.300.20%29,926
Jul 16, 202515.3615.3615.2415.2715.27-0.39%29,609
Jul 15, 202515.1415.3515.1415.3315.331.73%98,840
Jul 14, 202514.9115.1414.9115.0715.071.21%17,953
Jul 11, 202514.9014.9714.8614.8914.89-0.20%33,912
Jul 10, 202514.8014.9214.7814.9214.920.81%46,293
Jul 9, 202514.7914.8014.6914.8014.80-0.27%86,310
Jul 8, 202514.7414.8814.7414.8414.840.95%47,160
Jul 7, 202514.7014.8014.6614.7014.70-38,266
Jul 3, 202514.7314.9014.7014.7014.70-0.54%39,984
Jul 2, 202514.8714.9014.7814.7814.78-1.00%50,064
Jul 1, 202514.8514.9914.8014.9314.930.27%27,218
Jun 30, 202514.7214.9114.7214.8914.890.68%16,641
Jun 27, 202514.7314.8614.7114.7914.790.14%43,246
Jun 26, 202514.7314.9614.7314.7714.770.48%57,499
Jun 25, 202514.5314.8514.5314.7014.701.38%121,650
Jun 24, 202514.4814.5814.3414.5014.501.05%69,733
Jun 23, 202514.4114.6014.1014.3514.3510.98%175,052
Jun 20, 202513.1613.1612.8312.9312.93-1.45%49,460
Jun 18, 202513.2013.3013.1213.1213.12-1.20%6,169
Jun 17, 202513.2913.3313.2013.2813.28-11,367
Jun 16, 202513.2913.2913.2313.2813.280.53%29,913
Jun 13, 202513.2513.2913.1313.2113.21-0.68%14,146
Jun 12, 202513.2613.3013.1513.3013.30-13,952
Jun 11, 202513.2313.3113.1813.3013.300.91%9,911
Jun 10, 202513.1813.2213.1213.1813.180.08%4,643
Jun 9, 202513.0713.2213.0713.1713.171.15%16,886