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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.11	2.09	2.09	2.13	2.08	69.37M
October 16, 2025	2.13	2.11	2.11	2.14	2.1	76.08M
October 15, 2025	2.13	2.14	2.14	2.15	2.11	71.96M
October 14, 2025	2.12	2.13	2.13	2.17	2.12	97.22M
October 13, 2025	2.1	2.13	2.13	2.14	2.07	68.53M
October 10, 2025	2.12	2.14	2.14	2.18	2.12	100.78M
October 09, 2025	2.15	2.13	2.13	2.16	2.11	71.46M
September 30, 2025	2.13	2.15	2.15	2.16	2.12	77.31M
September 29, 2025	2.13	2.14	2.14	2.14	2.09	76.5M
September 26, 2025	2.12	2.11	2.11	2.15	2.11	82.77M
September 25, 2025	2.14	2.12	2.12	2.16	2.12	93.36M
September 24, 2025	2.1	2.15	2.15	2.2	2.08	128.98M
September 23, 2025	2.22	2.13	2.13	2.23	2.08	215.25M
September 22, 2025	2.27	2.24	2.24	2.28	2.2	142.49M
September 19, 2025	2.39	2.3	2.3	2.41	2.24	225.06M
September 18, 2025	2.46	2.37	2.37	2.57	2.34	318.72M
September 17, 2025	2.49	2.45	2.45	2.49	2.41	252.6M
September 16, 2025	2.37	2.48	2.48	2.55	2.36	408.82M
September 15, 2025	2.41	2.39	2.39	2.51	2.32	464.63M
September 12, 2025	2.21	2.43	2.43	2.43	2.21	372.6M
September 11, 2025	2.18	2.21	2.21	2.21	2.15	92.92M
September 10, 2025	2.19	2.19	2.19	2.22	2.18	79.84M
September 09, 2025	2.17	2.19	2.19	2.21	2.16	116.68M
September 08, 2025	2.15	2.17	2.17	2.2	2.15	62.09M
September 05, 2025	2.14	2.15	2.15	2.16	2.13	46.31M
September 04, 2025	2.15	2.15	2.15	2.16	2.13	59.51M
September 03, 2025	2.18	2.15	2.15	2.2	2.15	70.56M
September 02, 2025	2.18	2.18	2.18	2.22	2.16	89.41M
September 01, 2025	2.17	2.19	2.19	2.21	2.15	79.46M
August 29, 2025	2.19	2.18	2.18	2.22	2.17	70.24M
August 28, 2025	2.18	2.19	2.19	2.2	2.15	93.12M
August 27, 2025	2.24	2.18	2.18	2.25	2.18	157.25M
August 26, 2025	2.26	2.25	2.25	2.27	2.22	151.89M
August 25, 2025	2.21	2.3	2.3	2.35	2.21	290.41M
August 22, 2025	2.23	2.22	2.22	2.23	2.19	91.67M
August 21, 2025	2.25	2.23	2.23	2.27	2.22	97.26M
August 20, 2025	2.25	2.25	2.25	2.27	2.22	103.75M
August 19, 2025	2.21	2.27	2.27	2.35	2.2	204.07M
August 18, 2025	2.2	2.21	2.21	2.22	2.18	97.18M
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

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