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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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