China Fortune Land Development Co., Ltd. - 600340.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.2	2.21	2.21	2.22	2.18	90.65M
August 14, 2025	2.17	2.22	2.22	2.28	2.16	160.53M
August 13, 2025	2.17	2.17	2.17	2.19	2.16	76.46M
August 12, 2025	2.18	2.17	2.17	2.2	2.16	58.55M
August 11, 2025	2.16	2.18	2.18	2.2	2.15	70.94M
August 08, 2025	2.2	2.18	2.18	2.2	2.17	49.2M
August 07, 2025	2.19	2.2	2.2	2.21	2.18	52.06M
August 06, 2025	2.2	2.2	2.2	2.21	2.17	60.13M
August 05, 2025	2.19	2.21	2.21	2.22	2.18	50.32M
August 04, 2025	2.16	2.19	2.19	2.19	2.15	46.17M
August 01, 2025	2.17	2.18	2.18	2.19	2.16	46.17M
July 31, 2025	2.22	2.17	2.17	2.23	2.17	98.2M
July 30, 2025	2.26	2.23	2.23	2.29	2.22	102.65M
July 29, 2025	2.25	2.27	2.27	2.27	2.22	102.07M
July 28, 2025	2.27	2.26	2.26	2.3	2.24	93.86M
July 25, 2025	2.32	2.27	2.27	2.33	2.26	124.05M
July 24, 2025	2.28	2.32	2.32	2.34	2.24	171.34M
July 23, 2025	2.27	2.29	2.29	2.38	2.26	212.1M
July 22, 2025	2.25	2.27	2.27	2.29	2.22	122.61M
July 21, 2025	2.21	2.25	2.25	2.26	2.21	90.91M
July 18, 2025	2.23	2.22	2.22	2.25	2.21	72.12M
July 17, 2025	2.21	2.23	2.23	2.24	2.21	89.04M
July 16, 2025	2.22	2.22	2.22	2.27	2.21	124.29M
July 15, 2025	2.32	2.24	2.24	2.33	2.21	232.4M
July 14, 2025	2.33	2.33	2.33	2.42	2.3	285.17M
July 11, 2025	2.49	2.46	2.46	2.64	2.45	483.31M
July 10, 2025	2.24	2.48	2.48	2.48	2.23	339.52M
July 09, 2025	2.27	2.25	2.25	2.27	2.23	84.7M
July 08, 2025	2.25	2.27	2.27	2.27	2.23	102.43M
July 07, 2025	2.2	2.25	2.25	2.3	2.19	135.19M
July 04, 2025	2.24	2.21	2.21	2.24	2.2	75.27M
July 03, 2025	2.2	2.24	2.24	2.27	2.2	119.32M
July 02, 2025	2.21	2.21	2.21	2.23	2.18	68.24M
July 01, 2025	2.22	2.21	2.21	2.23	2.18	55.91M
June 30, 2025	2.21	2.22	2.22	2.24	2.19	70.56M
June 27, 2025	2.19	2.21	2.21	2.25	2.19	86.7M
June 26, 2025	2.22	2.2	2.2	2.24	2.19	83.68M
June 25, 2025	2.18	2.23	2.23	2.23	2.16	99.34M
June 24, 2025	2.14	2.17	2.17	2.18	2.14	62.13M
June 23, 2025	2.12	2.14	2.14	2.15	2.09	62.45M
June 20, 2025	2.13	2.13	2.13	2.15	2.12	46.55M
June 19, 2025	2.17	2.14	2.14	2.19	2.12	62.99M
June 18, 2025	2.21	2.18	2.18	2.21	2.17	61.57M
June 17, 2025	2.21	2.21	2.21	2.23	2.19	66.19M
June 16, 2025	2.19	2.22	2.22	2.25	2.19	100.29M
June 13, 2025	2.22	2.17	2.17	2.23	2.17	92.31M
June 12, 2025	2.26	2.23	2.23	2.27	2.22	83.72M
June 11, 2025	2.24	2.27	2.27	2.32	2.23	114.18M
June 10, 2025	2.26	2.25	2.25	2.28	2.21	113.29M
June 09, 2025	2.22	2.27	2.27	2.27	2.22	97.46M
June 06, 2025	2.31	2.24	2.24	2.33	2.22	176M
June 05, 2025	2.33	2.31	2.31	2.34	2.29	88.76M
June 04, 2025	2.29	2.33	2.33	2.35	2.28	105.84M
June 03, 2025	2.28	2.29	2.29	2.31	2.26	99.3M
May 30, 2025	2.3	2.3	2.3	2.38	2.28	136.63M
May 29, 2025	2.28	2.32	2.32	2.35	2.27	120.92M
May 28, 2025	2.37	2.29	2.29	2.38	2.28	143.01M
May 27, 2025	2.34	2.37	2.37	2.41	2.32	177.72M
May 26, 2025	2.4	2.34	2.34	2.4	2.31	213.58M
May 23, 2025	2.51	2.41	2.41	2.53	2.39	170.83M

China Fortune Land Development Co., Ltd. (600340.SS) SHH