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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.66	12.47	12.47	12.66	12.42	2.82M
November 06, 2025	12.49	12.71	12.71	12.8	12.43	3.17M
November 05, 2025	12.34	12.46	12.46	12.54	12.24	2.53M
November 04, 2025	12.72	12.43	12.43	12.75	12.33	2.91M
November 03, 2025	12.55	12.58	12.58	12.63	12.42	4.4M
October 31, 2025	12.61	12.59	12.59	12.9	12.54	3.94M
October 30, 2025	12.95	12.74	12.74	13.03	12.67	2.99M
October 29, 2025	12.98	12.95	12.95	13.05	12.82	3.15M
October 28, 2025	13.21	13.02	13.02	13.36	12.99	3.26M
October 27, 2025	13.13	13.26	13.26	13.3	13.06	3.53M
October 24, 2025	13.18	13.13	13.13	13.3	13.01	2.92M
October 23, 2025	12.69	13.02	13.02	13.05	12.64	3.65M
October 22, 2025	12.57	12.8	12.8	12.85	12.47	3.17M
October 21, 2025	12.36	12.58	12.58	12.62	12.31	2.36M
October 20, 2025	12.22	12.36	12.36	12.41	12.18	2.69M
October 17, 2025	12.47	12.09	12.09	12.53	12.09	3.84M
October 16, 2025	12.8	12.41	12.41	12.81	12.35	4.01M
October 15, 2025	12.71	12.78	12.78	12.91	12.66	2.62M
October 14, 2025	12.86	12.77	12.77	13.18	12.69	3.08M
October 13, 2025	12.68	12.87	12.87	12.92	12.3	3.93M
October 10, 2025	13.18	13.05	13.05	13.34	13.05	3.68M
October 09, 2025	13.19	13.19	13.19	13.49	13.13	5.79M
September 30, 2025	13.35	13.36	13.36	13.56	13.25	3.92M
September 29, 2025	13.4	13.33	13.33	13.48	13.23	3.16M
September 26, 2025	13.6	13.41	13.41	13.68	13.37	3.77M
September 25, 2025	13.5	13.56	13.56	13.79	13.5	4.74M
September 24, 2025	13.24	13.54	13.54	13.55	13.16	5.01M
September 23, 2025	13.32	13.18	13.18	13.34	12.88	5.14M
September 22, 2025	13.51	13.31	13.31	13.59	13.27	6.46M
September 19, 2025	13.6	13.64	13.64	13.96	13.25	8.44M
September 18, 2025	13.7	13.45	13.45	13.7	13.32	8.58M
September 17, 2025	13.93	13.69	13.69	14.15	13.68	10.2M
September 16, 2025	13.55	13.86	13.86	14.24	13.31	16.01M
September 15, 2025	13	13.56	13.56	13.73	12.99	19.73M
September 12, 2025	12.81	12.84	12.84	13.14	12.65	13.71M
September 11, 2025	12.9	12.85	12.85	13.12	12.31	24.85M
September 10, 2025	12.29	13.13	13.13	13.45	12.2	28.06M
September 09, 2025	12.43	12.23	12.23	12.45	12.16	3.95M
September 08, 2025	12.47	12.43	12.43	12.54	12.28	4.38M
September 05, 2025	12.28	12.38	12.38	12.42	12.13	3.85M
September 04, 2025	12.33	12.27	12.27	12.55	12.08	4.51M
September 03, 2025	12.81	12.3	12.3	12.87	12.23	6.01M
September 02, 2025	12.65	12.73	12.73	12.86	12.36	6.45M
September 01, 2025	12.78	12.67	12.67	12.86	12.61	5.13M
August 29, 2025	12.78	12.78	12.78	12.99	12.7	6.46M
August 28, 2025	12.97	12.75	12.75	13.26	12.38	10.43M
August 27, 2025	13.34	12.88	12.88	13.34	12.87	8.86M
August 26, 2025	13.5	13.3	13.3	13.54	13.16	10.28M
August 25, 2025	13.93	13.55	13.55	14.51	13.48	14.54M
August 22, 2025	14.66	13.62	13.62	14.66	13.58	14.17M
August 21, 2025	14.6	14.4	14.4	15.12	14.22	13.99M
August 20, 2025	13.64	14.62	14.62	14.8	13.58	18.8M
August 19, 2025	13.3	13.64	13.64	13.75	13.12	10.45M
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

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