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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.63	12.83	12.83	12.94	12.55	2.83M
February 12, 2026	12.88	12.63	12.63	13.06	12.63	3.42M
February 11, 2026	13.34	12.92	12.92	13.34	12.91	3.31M
February 10, 2026	12.99	13.08	13.08	13.39	12.84	7.25M
February 09, 2026	12.36	13.07	13.07	13.19	12.24	11.27M
February 06, 2026	12.2	12.22	12.22	12.32	12.08	3.18M
February 05, 2026	12.34	12.24	12.24	12.4	12.16	4.61M
February 04, 2026	12.44	12.34	12.34	12.52	12.15	3.49M
February 03, 2026	12.35	12.17	12.17	12.35	12.02	6.75M
February 02, 2026	12.56	12.12	12.12	12.78	12.09	5.63M
January 30, 2026	12.87	12.76	12.76	13.22	12.56	7.09M
January 29, 2026	12.4	12.86	12.86	13	12.21	9.52M
January 28, 2026	12.3	12.35	12.35	12.55	12.02	5.78M
January 27, 2026	12.74	12.53	12.53	12.74	12.22	4.28M
January 26, 2026	12.86	12.75	12.75	13.09	12.61	5.54M
January 23, 2026	12.48	12.83	12.83	12.93	12.38	7.68M
January 22, 2026	12.31	12.39	12.39	12.42	12.22	2.68M
January 21, 2026	12.13	12.31	12.31	12.35	11.99	3.49M
January 20, 2026	12.21	12.16	12.16	12.3	12.02	2.79M
January 19, 2026	12.22	12.21	12.21	12.26	12.05	2.75M
January 16, 2026	12.13	12.24	12.24	12.45	11.98	4.96M
January 15, 2026	11.86	12.12	12.12	12.29	11.77	4.29M
January 14, 2026	11.79	11.86	11.86	12	11.69	3.5M
January 13, 2026	12.08	11.79	11.79	12.08	11.77	3.29M
January 12, 2026	11.85	11.98	11.98	12.1	11.65	5M
January 09, 2026	11.8	11.79	11.79	11.98	11.7	3.43M
January 08, 2026	11.66	11.83	11.83	11.93	11.6	4.14M
January 07, 2026	11.87	11.71	11.71	11.9	11.66	3.25M
January 06, 2026	11.91	11.87	11.87	11.95	11.69	4.35M
January 05, 2026	11.2	11.82	11.82	12.05	11.2	5.95M
December 31, 2025	11.22	11.18	11.18	11.25	11.06	1.96M
December 30, 2025	11.45	11.17	11.17	11.45	11.17	2.69M
December 29, 2025	11.28	11.31	11.31	11.57	11.14	4.89M
December 26, 2025	11.26	11.2	11.2	11.39	11.17	1.73M
December 25, 2025	11.25	11.29	11.29	11.32	11.12	1.52M
December 24, 2025	11.12	11.18	11.18	11.22	11.03	1.89M
December 23, 2025	11.21	11.08	11.08	11.27	11.04	2.11M
December 22, 2025	11.4	11.22	11.22	11.46	11.2	1.98M
December 19, 2025	11.11	11.3	11.3	11.35	11.11	2.33M
December 18, 2025	11.02	11.11	11.11	11.22	10.93	2.6M
December 17, 2025	10.94	10.97	10.97	11.02	10.71	2.73M
December 16, 2025	11.23	10.95	10.95	11.28	10.93	2.61M
December 15, 2025	11.01	11.23	11.23	11.29	11	1.82M
December 12, 2025	11.35	11.12	11.12	11.46	11.09	2.33M
December 11, 2025	11.51	11.33	11.33	11.57	11.33	2.62M
December 10, 2025	11.61	11.52	11.52	11.69	11.45	1.64M
December 09, 2025	11.82	11.61	11.61	11.82	11.61	1.8M
December 08, 2025	11.8	11.81	11.81	11.86	11.69	2.03M
December 05, 2025	11.42	11.77	11.77	11.84	11.38	3.34M
December 04, 2025	11.64	11.41	11.41	11.7	11.38	2.55M
December 03, 2025	11.7	11.64	11.64	11.72	11.56	1.95M
December 02, 2025	11.9	11.7	11.7	11.97	11.44	2.73M
December 01, 2025	12.1	11.92	11.92	12.1	11.8	2.56M
November 28, 2025	11.9	11.91	11.91	11.96	11.75	2.28M
November 27, 2025	11.78	11.87	11.87	11.97	11.75	1.67M
November 26, 2025	12.01	11.79	11.79	12.1	11.74	2.2M
November 25, 2025	11.9	12.01	12.01	12.15	11.81	2.7M
November 24, 2025	11.68	11.76	11.76	11.8	11.58	2.99M
November 21, 2025	12.14	11.63	11.63	12.22	11.57	3.44M
November 20, 2025	12.33	12.2	12.2	12.44	12.11	2.64M

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