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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.66	16.28	16.28	16.73	16.28	23.93M
February 12, 2026	16.63	16.61	16.61	16.76	16.54	19.25M
February 11, 2026	16.61	16.6	16.6	16.79	16.55	18.13M
February 10, 2026	16.87	16.66	16.66	16.9	16.61	23.31M
February 09, 2026	17.15	16.92	16.92	17.18	16.82	34.18M
February 06, 2026	17.36	17.03	17.03	17.5	17.02	47.21M
February 05, 2026	16.9	17.57	17.57	18.38	16.85	76.29M
February 04, 2026	16.61	17.02	17.02	17.19	16.55	40.27M
February 03, 2026	16.51	16.63	16.63	16.8	16.4	23.86M
February 02, 2026	16.58	16.43	16.43	16.89	16.41	29.26M
January 30, 2026	16.72	16.63	16.63	16.86	16.46	39.47M
January 29, 2026	16.15	16.96	16.96	17.08	15.91	66.29M
January 28, 2026	16.18	16.21	16.21	16.49	16.07	29.88M
January 27, 2026	16.1	16.32	16.32	16.43	16.03	41.16M
January 26, 2026	15.91	16.08	16.08	16.22	15.82	29.05M
January 23, 2026	15.96	15.91	15.91	15.98	15.86	16.08M
January 22, 2026	15.8	15.92	15.92	15.92	15.77	10.9M
January 21, 2026	15.88	15.76	15.76	15.92	15.73	13.59M
January 20, 2026	15.9	15.91	15.91	15.98	15.82	12.7M
January 19, 2026	15.89	15.92	15.92	15.97	15.82	11M
January 16, 2026	16.06	15.94	15.94	16.14	15.84	14.31M
January 15, 2026	15.9	15.94	15.94	16.16	15.8	17.42M
January 14, 2026	16.18	16.05	16.05	16.54	15.92	35.8M
January 13, 2026	16.35	16.19	16.19	16.58	16.1	27.97M
January 12, 2026	16.13	16.43	16.43	16.44	16.08	39.06M
January 09, 2026	15.59	16.3	16.3	16.88	15.58	54.28M
January 08, 2026	15.82	15.58	15.58	15.86	15.52	23.79M
January 07, 2026	15.86	16	16	16.38	15.77	37.61M
January 06, 2026	15.44	15.88	15.88	16.05	15.4	30.95M
January 05, 2026	15.24	15.43	15.43	15.44	15.2	13.41M
December 31, 2025	15.44	15.24	15.24	15.46	15.24	10.91M
December 30, 2025	15.27	15.45	15.45	15.6	15.24	16.13M
December 29, 2025	15.18	15.27	15.27	15.45	15.16	9.77M
December 26, 2025	15.2	15.22	15.22	15.39	15.17	11.5M
December 25, 2025	15.09	15.21	15.21	15.22	15.05	9.46M
December 24, 2025	14.9	15.08	15.08	15.12	14.87	8.74M
December 23, 2025	15.06	14.94	14.94	15.1	14.91	9.73M
December 22, 2025	15.06	15.06	15.06	15.14	15.03	7.21M
December 19, 2025	15.09	15.06	15.06	15.16	15.03	8.04M
December 18, 2025	15.24	15.04	15.04	15.25	15.04	9.16M
December 17, 2025	15.08	15.28	15.28	15.36	14.95	12.13M
December 16, 2025	15.19	15.05	15.05	15.23	15	8.24M
December 15, 2025	15.15	15.19	15.19	15.34	15.11	8.01M
December 12, 2025	15.19	15.25	15.25	15.34	15.12	7.83M
December 11, 2025	15.41	15.19	15.19	15.46	15.16	8.79M
December 10, 2025	15.23	15.46	15.46	15.51	15.23	9.27M
December 09, 2025	15.43	15.32	15.32	15.53	15.3	9.01M
December 08, 2025	15.61	15.5	15.5	15.8	15.49	20.79M
December 05, 2025	15.16	15.43	15.43	15.5	15.08	15.09M
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

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