Shanghai Fenghwa Group Co., Ltd - 600615.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.96	13.4	13.4	13.88	12.95	14.48M
August 15, 2025	12.37	12.76	12.76	12.86	12.37	4.97M
August 14, 2025	12.88	12.53	12.53	12.88	12.51	4.8M
August 13, 2025	12.88	12.86	12.86	12.93	12.74	3.4M
August 12, 2025	12.82	12.87	12.87	12.95	12.7	3.84M
August 11, 2025	13.1	12.85	12.85	13.1	12.83	5.3M
August 08, 2025	12.95	13.07	13.07	13.13	12.73	5.13M
August 07, 2025	12.8	12.88	12.88	13.14	12.73	6.09M
August 06, 2025	12.58	12.83	12.83	12.84	12.47	7.35M
August 05, 2025	12.63	12.54	12.54	12.72	12.5	3.66M
August 04, 2025	12.35	12.58	12.58	12.66	12.32	5.31M
August 01, 2025	12.73	12.38	12.38	12.73	12.27	8.05M
July 31, 2025	12.59	12.74	12.74	13.12	12.54	8.74M
July 30, 2025	12.68	12.7	12.7	12.79	12.46	5.52M
July 29, 2025	12.94	12.73	12.73	12.94	12.44	7.44M
July 28, 2025	12.62	12.95	12.95	12.97	12.56	6.67M
July 25, 2025	12.6	12.63	12.63	12.72	12.46	6.72M
July 24, 2025	12.54	12.57	12.57	12.84	12.4	9.2M
July 23, 2025	12.29	12.52	12.52	12.75	12.1	10.88M
July 22, 2025	12.25	12.28	12.28	12.47	12.13	9.09M
July 21, 2025	11.76	12.25	12.25	12.95	11.73	13.83M
July 18, 2025	11.87	11.77	11.77	11.89	11.72	4.13M
July 17, 2025	11.72	11.82	11.82	11.87	11.59	4.7M
July 16, 2025	11.51	11.73	11.73	11.79	11.48	6.69M
July 15, 2025	11.52	11.41	11.41	11.57	11.28	3.96M
July 14, 2025	11.49	11.57	11.57	11.58	11.33	5.05M
July 11, 2025	11.42	11.44	11.44	11.52	11.27	5.2M
July 10, 2025	11.43	11.35	11.35	11.45	11.22	2.45M
July 09, 2025	11.45	11.43	11.43	11.46	11.27	3.27M
July 08, 2025	11.17	11.38	11.38	11.48	11.09	4.03M
July 07, 2025	11.1	11.15	11.15	11.18	10.98	2.3M
July 04, 2025	11.21	11.05	11.05	11.23	11.04	2.79M
July 03, 2025	11.24	11.21	11.21	11.24	11.14	2.05M
July 02, 2025	11.3	11.19	11.19	11.3	11.13	2.88M
July 01, 2025	11.15	11.22	11.22	11.36	11.07	5.25M
June 30, 2025	11.12	11.16	11.16	11.2	11.03	4.2M
June 27, 2025	10.98	11.03	11.03	11.13	10.96	4.31M
June 26, 2025	10.91	10.92	10.92	11.07	10.9	2.49M
June 25, 2025	10.98	11	11	11.04	10.85	3.94M
June 24, 2025	10.66	10.9	10.9	10.95	10.6	3.55M
June 23, 2025	10.32	10.66	10.66	10.76	10.24	4.44M
June 20, 2025	10.39	10.3	10.3	10.52	10.28	3.67M
June 19, 2025	10.71	10.39	10.39	10.71	10.36	3.64M
June 18, 2025	10.79	10.66	10.66	10.8	10.56	2.94M
June 17, 2025	11	10.78	10.78	11	10.7	3.17M
June 16, 2025	10.85	10.92	10.92	10.96	10.8	3.88M
June 13, 2025	11.13	10.88	10.88	11.13	10.83	4.47M
June 12, 2025	11.12	11.11	11.11	11.14	10.99	2.88M
June 11, 2025	11.03	11.12	11.12	11.24	11.02	3.62M
June 10, 2025	11.2	11.04	11.04	11.24	10.88	3.93M
June 09, 2025	11.18	11.19	11.19	11.23	11.13	2.89M
June 06, 2025	11.2	11.18	11.18	11.3	11.02	4M
June 05, 2025	11.25	11.12	11.12	11.28	11.09	3.53M
June 04, 2025	11.2	11.25	11.25	11.5	11.19	4.56M
June 03, 2025	11.08	11.19	11.19	11.25	11	3.78M
May 30, 2025	11.47	11.08	11.08	11.49	11.07	6.16M
May 29, 2025	11.29	11.4	11.4	11.78	11.29	8.52M
May 28, 2025	11.19	11.24	11.24	11.44	11.07	6.89M
May 27, 2025	11.1	11.1	11.1	11.22	10.88	5.26M
May 26, 2025	11.03	11.03	11.03	11.09	10.86	5.98M

Shanghai Fenghwa Group Co., Ltd (600615.SS) SHH