Shanghai Chinafortune Co., Ltd. - 600621.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.11	15.14	15.14	15.27	15.06	5.9M
December 03, 2025	15.35	15.16	15.16	15.42	15.1	10.27M
December 02, 2025	15.41	15.33	15.33	15.5	15.31	7.79M
December 01, 2025	15.3	15.43	15.43	15.43	15.3	8.46M
November 28, 2025	15.27	15.38	15.38	15.38	15.23	6.26M
November 27, 2025	15.2	15.31	15.31	15.43	15.17	10.19M
November 26, 2025	15.34	15.2	15.2	15.39	15.18	11.75M
November 25, 2025	15.41	15.34	15.34	15.55	15.31	15.16M
November 24, 2025	15.26	15.46	15.46	15.63	15.24	14.93M
November 21, 2025	15.69	15.2	15.2	15.81	15.2	14.94M
November 20, 2025	16.15	15.83	15.83	16.23	15.79	12.56M
November 19, 2025	15.93	15.82	15.82	16.08	15.74	9.4M
November 18, 2025	16.02	15.96	15.96	16.08	15.9	8.82M
November 17, 2025	16.08	16.01	16.01	16.12	15.91	10.19M
November 14, 2025	16.12	16.06	16.06	16.23	16.06	7.7M
November 13, 2025	16.08	16.19	16.19	16.22	16.04	10.24M
November 12, 2025	16.22	16.08	16.08	16.25	15.94	10.34M
November 11, 2025	16.4	16.21	16.21	16.45	16.2	10.64M
November 10, 2025	16.19	16.42	16.42	16.43	16.15	11.61M
November 07, 2025	16.35	16.18	16.18	16.35	16.17	12.64M
November 06, 2025	16.39	16.42	16.42	16.52	16.35	14.95M
November 05, 2025	16.28	16.35	16.35	16.42	16.22	10.66M
November 04, 2025	16.5	16.41	16.41	16.57	16.33	12.02M
November 03, 2025	16.69	16.59	16.59	16.7	16.34	14.7M
October 31, 2025	16.9	16.7	16.7	16.97	16.69	16.65M
October 30, 2025	17.15	16.83	16.83	17.28	16.81	27.06M
October 29, 2025	16.95	17.3	17.3	17.4	16.95	36.46M
October 28, 2025	17.01	17.12	17.12	17.6	17	47.09M
October 27, 2025	17.17	16.87	16.87	17.25	16.84	37.63M
October 24, 2025	16.5	16.71	16.71	16.71	16.46	16.7M
October 23, 2025	16.24	16.61	16.61	16.62	15.98	19.94M
October 22, 2025	16.35	16.22	16.22	16.37	16.18	9.34M
October 21, 2025	16.32	16.43	16.43	16.49	16.18	15.37M
October 20, 2025	16.4	16.3	16.26	16.44	16.22	10.51M
October 17, 2025	16.74	16.17	16.17	16.84	16.17	20.84M
October 16, 2025	16.82	16.75	16.75	16.94	16.62	22.94M
October 15, 2025	16.48	16.94	16.94	16.97	16.4	34.75M
October 14, 2025	16.56	16.42	16.42	16.75	16.35	16.2M
October 13, 2025	16.22	16.56	16.56	16.6	16.2	18.57M
October 10, 2025	16.54	16.71	16.71	16.95	16.45	26.01M
October 09, 2025	16.48	16.54	16.54	16.61	16.24	20.57M
September 30, 2025	16.3	16.57	16.57	16.8	16.24	26.54M
September 29, 2025	15.68	16.38	16.38	16.7	15.65	33.99M
September 26, 2025	15.66	15.68	15.68	15.92	15.58	11.44M
September 25, 2025	15.9	15.77	15.77	16.05	15.77	13.04M
September 24, 2025	15.7	15.92	15.92	16.03	15.6	14.63M
September 23, 2025	15.95	15.78	15.78	16.03	15.46	20.7M
September 22, 2025	15.97	16.1	16.1	16.14	15.9	12.64M
September 19, 2025	16.21	15.97	15.97	16.28	15.96	16.3M
September 18, 2025	16.75	16.18	16.18	16.83	16.14	28.8M
September 17, 2025	16.73	16.85	16.85	16.97	16.73	23.06M
September 16, 2025	16.7	16.78	16.78	16.88	16.56	19.73M
September 15, 2025	16.75	16.69	16.69	16.96	16.64	19.28M
September 12, 2025	16.8	16.64	16.64	16.88	16.63	20.97M
September 11, 2025	16.46	16.86	16.86	16.88	16.35	28.2M
September 10, 2025	16.4	16.47	16.47	16.58	16.33	14.01M
September 09, 2025	16.55	16.42	16.42	16.68	16.39	19.02M
September 08, 2025	16.53	16.53	16.53	16.63	16.41	19.42M
September 05, 2025	16.67	16.61	16.61	16.68	16.33	27.59M
September 04, 2025	16.56	16.58	16.58	16.89	16.29	29.18M

Shanghai Chinafortune Co., Ltd. (600621.SS) SHH