China Fangda Group Co., Ltd. - 200055.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.62	1.64	1.64	1.67	1.61	1.87M
August 15, 2025	1.59	1.61	1.61	1.63	1.59	1.09M
August 14, 2025	1.61	1.61	1.61	1.61	1.59	516,832
August 13, 2025	1.62	1.61	1.61	1.62	1.59	761,721
August 12, 2025	1.6	1.62	1.62	1.62	1.6	453,047
August 11, 2025	1.6	1.61	1.61	1.61	1.59	371,445
August 08, 2025	1.6	1.6	1.6	1.6	1.58	400,822
August 07, 2025	1.6	1.6	1.6	1.6	1.59	359,508
August 06, 2025	1.59	1.6	1.6	1.6	1.59	347,715
August 05, 2025	1.6	1.6	1.6	1.6	1.59	549,500
August 04, 2025	1.58	1.6	1.6	1.6	1.58	155,477
August 01, 2025	1.59	1.6	1.6	1.6	1.58	374,120
July 31, 2025	1.61	1.59	1.59	1.61	1.58	313,450
July 30, 2025	1.59	1.6	1.6	1.61	1.59	237,100
July 29, 2025	1.61	1.61	1.61	1.63	1.59	779,034
July 28, 2025	1.62	1.62	1.62	1.63	1.61	955,820
July 25, 2025	1.61	1.62	1.62	1.62	1.6	73,179
July 24, 2025	1.6	1.61	1.61	1.62	1.6	250,663
July 23, 2025	1.61	1.6	1.6	1.62	1.6	574,748
July 22, 2025	1.59	1.6	1.6	1.6	1.59	322,895
July 21, 2025	1.59	1.6	1.6	1.6	1.59	197,908
July 18, 2025	1.59	1.59	1.59	1.59	1.57	250,100
July 17, 2025	1.58	1.58	1.58	1.58	1.57	352,700
July 16, 2025	1.57	1.56	1.56	1.58	1.56	232,600
July 15, 2025	1.59	1.57	1.57	1.59	1.55	677,040
July 14, 2025	1.61	1.61	1.61	1.62	1.59	246,900
July 11, 2025	1.61	1.61	1.61	1.61	1.6	83,727
July 10, 2025	1.6	1.61	1.61	1.61	1.59	499,931
July 09, 2025	1.59	1.6	1.6	1.6	1.59	495,003
July 08, 2025	1.6	1.59	1.59	1.61	1.57	720,491
July 07, 2025	1.59	1.6	1.6	1.6	1.58	153,805
July 04, 2025	1.6	1.61	1.61	1.61	1.59	125,558
July 03, 2025	1.59	1.6	1.6	1.6	1.59	78,531
July 02, 2025	1.59	1.6	1.6	1.61	1.58	283,212
July 01, 2025	1.62	1.6	1.6	1.62	1.59	152,370
June 30, 2025	1.6	1.62	1.62	1.62	1.58	360,513
June 27, 2025	1.59	1.6	1.6	1.6	1.58	346,631
June 26, 2025	1.57	1.59	1.59	1.59	1.56	172,448
June 25, 2025	1.58	1.58	1.58	1.59	1.57	188,320
June 24, 2025	1.56	1.58	1.58	1.58	1.55	651,523
June 23, 2025	1.51	1.56	1.56	1.56	1.51	270,759
June 20, 2025	1.54	1.53	1.53	1.54	1.51	120,168
June 19, 2025	1.54	1.53	1.53	1.56	1.52	227,050
June 18, 2025	1.55	1.55	1.55	1.55	1.54	76,450
June 17, 2025	1.55	1.55	1.55	1.55	1.54	60,400
June 16, 2025	1.57	1.54	1.54	1.57	1.54	222,245
June 13, 2025	1.56	1.57	1.57	1.57	1.53	187,939
June 12, 2025	1.58	1.57	1.57	1.59	1.55	321,600
June 11, 2025	1.55	1.58	1.58	1.58	1.55	193,432
June 10, 2025	1.58	1.57	1.57	1.58	1.55	143,359
June 09, 2025	1.58	1.58	1.58	1.59	1.56	266,300
June 06, 2025	1.56	1.57	1.57	1.57	1.55	193,823
June 05, 2025	1.56	1.56	1.56	1.57	1.55	166,550
June 04, 2025	1.55	1.57	1.57	1.57	1.55	240,264
June 03, 2025	1.52	1.55	1.55	1.57	1.52	770,635
May 30, 2025	1.53	1.52	1.52	1.53	1.51	91,600
May 29, 2025	1.52	1.53	1.53	1.53	1.51	106,477
May 28, 2025	1.54	1.52	1.52	1.54	1.52	132,700
May 27, 2025	1.54	1.56	1.51	1.56	1.54	54,551
May 26, 2025	1.55	1.55	1.5	1.56	1.54	223,106

China Fangda Group Co., Ltd. (200055.SZ) SHZ