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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.54	12.34	12.34	12.58	12.19	3.39M
November 18, 2025	12.48	12.51	12.51	12.79	12.3	4.19M
November 17, 2025	12.45	12.4	12.4	12.56	12.33	2.48M
November 14, 2025	12.36	12.41	12.41	12.61	12.27	4.07M
November 13, 2025	12.6	12.36	12.36	12.6	12.33	3.62M
November 12, 2025	12.43	12.61	12.61	12.87	12.39	3.59M
November 11, 2025	12.42	12.43	12.43	12.56	12.37	2.26M
November 10, 2025	12.49	12.43	12.43	12.59	12.36	3.02M
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

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