Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

Compare
13.13
-0.10
(-0.76%)
As of 11:29:59 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202513.2213.2413.0813.1313.134,355,300
Apr 14, 202513.2513.3013.1513.2313.2312,060,600
Apr 11, 202512.9413.4212.9213.1913.1918,198,555
Apr 10, 202513.0113.2812.9413.0213.0216,201,200
Apr 9, 202512.5313.0612.1712.9112.9119,565,951
Apr 8, 202512.8512.9612.4812.7112.7119,546,305
Apr 7, 202513.3313.5612.7112.7112.7121,675,000
Apr 3, 202514.0014.2914.0014.1214.129,949,727
Apr 2, 202514.1614.2814.1214.2114.217,661,403
Apr 1, 202514.1514.2914.0914.1614.1611,544,685
Mar 31, 202514.4014.5914.1114.1514.1515,491,475
Mar 28, 202514.4814.6214.4514.5814.5812,096,599
Mar 27, 202514.4014.5714.2914.4914.4911,242,780
Mar 26, 202514.4614.5214.4214.4414.448,832,480
Mar 25, 202514.6414.6414.4114.4414.4411,249,800
Mar 24, 202514.6114.6914.3614.5914.5917,526,400
Mar 21, 202515.0415.0714.6514.6514.6524,418,449
Mar 20, 202514.8515.1614.7415.0515.0531,708,962
Mar 19, 202514.8014.9314.7914.8514.8513,640,800
Mar 18, 202514.8914.9114.7514.8414.8411,334,190
Mar 17, 202514.9814.9814.7914.8114.8116,252,876
Mar 14, 202514.4915.0514.4814.8814.8831,237,200
Mar 13, 202514.6214.8014.3814.5014.5015,072,880
Mar 12, 202514.6414.8814.5314.6714.6719,523,000
Mar 11, 202514.3814.5714.3314.5714.5712,027,300
Mar 10, 202514.5714.6514.4114.5214.5213,335,732
Mar 7, 202514.8014.8114.5714.6414.6422,948,800
Mar 6, 202514.7014.9814.6114.9114.9135,739,110
Mar 5, 202514.5514.9914.5114.7014.7037,232,803
Mar 4, 202514.2614.5214.2514.4714.4711,458,366
Mar 3, 202514.4214.6514.3114.3514.3513,868,600
Feb 28, 202514.8515.0614.3614.4214.4222,185,300
Feb 27, 202514.9515.0914.6214.9614.9625,276,285
Feb 26, 202514.7715.0614.6815.0515.0522,352,455
Feb 25, 202514.7714.9214.7114.7414.7415,166,790
Feb 24, 202514.9815.1214.8814.9814.9820,863,145
Feb 21, 202514.8315.1014.6415.0315.0328,064,875
Feb 20, 202514.7514.8414.6414.8114.8115,080,412
Feb 19, 202514.6214.8514.5714.7814.7816,198,909
Feb 18, 202514.9515.0114.5214.6014.6019,174,011
Feb 17, 202514.9315.1514.8415.0115.0128,851,543
Feb 14, 202514.8014.9214.7314.8414.8416,661,000
Feb 13, 202515.0015.1314.8014.8514.8523,092,731
Feb 12, 202514.8015.0714.7615.0515.0522,817,158
Feb 11, 202514.8514.8814.6114.7914.7918,451,550
Feb 10, 202514.7614.9514.6814.8514.8523,772,666
Feb 7, 202514.4814.9814.4114.7714.7733,487,000
Feb 6, 202514.1014.5014.1014.5014.5020,071,700
Feb 5, 202514.2114.3014.1114.1914.1914,343,912
Jan 27, 202514.6314.7414.0714.0814.0822,749,188
Jan 24, 202514.2514.7114.2114.6414.6428,327,901
Jan 23, 202514.5014.7714.2514.2514.2532,547,570
Jan 22, 202514.1814.3314.1214.2014.2013,544,505
Jan 21, 202514.3814.4214.0914.2814.2814,794,365
Jan 20, 202514.2914.3914.1914.2214.2217,688,732
Jan 17, 202514.0014.2513.9814.1514.1515,922,410
Jan 16, 202514.2514.4013.9314.0614.0621,184,110
Jan 15, 202514.2314.3214.0814.1314.1319,890,714
Jan 14, 202513.8614.3913.8314.3314.3329,967,042
Jan 13, 202513.6113.8713.5513.7813.7815,865,099
Jan 10, 202514.1714.2813.7713.7713.7719,018,210
Jan 9, 202514.1814.3214.1414.1714.1718,112,101
Jan 8, 202514.4514.4513.9014.2614.2631,413,582
Jan 7, 202514.4014.6214.2514.5814.5824,031,173
Jan 6, 202514.5414.7014.2214.4014.4024,929,380
Jan 3, 202515.1815.1914.4314.4814.4835,512,862
Jan 2, 202516.1216.2114.9015.1115.1161,674,781
Dec 31, 202417.4117.5516.3616.4816.4879,478,534
Dec 30, 202416.7018.0716.7017.5917.5997,260,647
Dec 27, 202417.0817.3916.5616.7616.7663,338,932
Dec 26, 202417.0917.2516.8417.1617.1651,309,686
Dec 25, 202417.0017.4416.7117.3517.3565,524,389
Dec 24, 202416.2517.7016.1917.2117.2185,504,377
Dec 23, 202416.1016.4716.0016.2716.2749,964,910
Dec 20, 202415.6117.1215.5716.4216.4276,878,847
Dec 19, 202415.4615.6015.3615.5615.5615,529,617
Dec 18, 202415.6015.7615.4815.6715.6717,409,914
Dec 17, 202415.7615.8615.5815.6315.6319,051,000
Dec 16, 202416.0816.2015.6915.7715.7723,157,700
Dec 13, 202416.6016.7016.0916.1916.1944,232,983
Dec 12, 202416.5217.2016.5216.7816.7866,576,837
Dec 11, 202416.4616.9016.2016.3316.3348,202,028
Dec 10, 202416.6116.6115.9015.9515.9533,540,862
Dec 9, 202415.9316.0815.7015.8815.8820,795,028
Dec 6, 202416.1916.6315.8716.0916.0938,382,743
Dec 5, 202415.5816.2015.5416.0116.0130,163,446
Dec 4, 202415.8015.9615.5015.5815.5818,623,963
Dec 3, 202415.7516.0015.6115.8915.8922,606,786
Dec 2, 202415.4215.9615.3815.8815.8827,719,287
Nov 29, 202415.1715.9015.1515.5615.5630,987,701
Nov 28, 202415.4715.4915.1815.2015.2018,099,013
Nov 27, 202414.8715.3514.8215.3415.3426,403,535
Nov 26, 202414.8615.1414.8114.8714.8716,475,098
Nov 25, 202414.8415.0014.5614.9614.9618,429,640
Nov 22, 202415.5015.5814.7014.7314.7322,586,000
Nov 21, 202415.4015.6315.3715.5515.5520,373,673
Nov 20, 202415.3815.5715.2815.5015.5020,732,108
Nov 19, 202415.1915.5415.1015.4815.4823,609,809
Nov 18, 202415.5715.6514.9615.0715.0724,706,566
Nov 15, 202416.2816.5315.5415.5515.5533,829,300
Nov 14, 202416.6016.8616.3116.3416.3437,138,288
Nov 13, 202416.4117.4916.3816.8716.8764,503,966
Nov 12, 202417.1017.3916.3516.5216.5240,759,149
Nov 11, 202416.4416.8716.3116.7716.7734,781,753
Nov 8, 202417.3517.4316.6216.6816.6864,986,376
Nov 7, 202416.0617.6715.9917.4217.4280,501,259
Nov 6, 202416.3616.7216.0516.1616.1657,698,144
Nov 5, 202415.8016.5715.6516.4516.4569,108,652
Nov 4, 202415.2816.1515.2715.9715.9761,139,713
Nov 1, 202415.4715.6714.9514.9714.9736,259,691
Oct 31, 202415.2015.7315.1515.5015.5038,638,230
Oct 30, 202415.2115.4015.0315.2415.2424,097,571
Oct 29, 202415.7215.8815.2115.2515.2535,412,310
Oct 28, 202415.4515.7715.4015.7215.7236,234,253
Oct 25, 202415.3715.9515.2715.5215.5254,408,057
Oct 24, 202415.0515.7615.0215.4815.4850,772,601
Oct 23, 202415.3315.4715.0415.0515.0537,338,321
Oct 22, 202415.1115.3915.0815.3015.3028,981,488
Oct 21, 202415.0515.3514.9915.2015.2044,194,200
Oct 18, 202414.6515.9314.6515.3315.3362,637,265
Oct 17, 202414.9215.1814.6814.6914.6927,026,650
Oct 16, 202414.5415.1414.4914.8914.8930,818,065
Oct 15, 202414.9815.2414.7014.7214.7231,950,467
Oct 14, 202414.9915.2314.4315.1515.1536,840,619
Oct 11, 2024 0.03 Dividend
Oct 11, 202415.1015.5514.7614.9514.9541,634,438
Oct 10, 202416.5316.7614.9915.3415.3167,648,950
Oct 9, 202417.2018.0616.5316.5316.5090,185,118
Oct 8, 202418.3718.3717.3118.3718.3490,287,802
Sep 30, 202416.0416.7015.6816.7016.6792,213,062
Sep 27, 202414.4515.1914.0515.1815.1559,746,868
Sep 26, 202413.5014.1313.4114.0914.0758,865,929
Sep 25, 202413.5413.9513.3813.5213.5066,853,590
Sep 24, 202412.8013.6812.5013.3313.3157,214,410
Sep 23, 202412.6212.6412.4612.5512.5310,086,135
Sep 20, 202412.5012.6212.4512.6012.5815,857,277
Sep 19, 202412.2912.8812.2012.6112.5932,029,336
Sep 18, 202412.0212.3111.9912.2312.2113,239,654
Sep 13, 202412.3012.5211.9412.1512.1321,572,947
Sep 12, 202412.5912.6312.3112.3212.3018,440,235
Sep 11, 202412.4512.6412.4112.5712.5518,480,900
Sep 10, 202412.5412.9112.4512.5812.5631,313,521
Sep 9, 202412.2812.6512.2112.4612.4420,569,324
Sep 6, 202412.8612.9212.4212.4912.4736,221,721
Sep 5, 202412.3012.6012.2612.4512.4317,728,540
Sep 4, 202412.2112.4412.1812.3012.2814,618,678
Sep 3, 202412.1612.3612.1612.3112.2916,544,514
Sep 2, 202412.6812.7712.2412.2412.2237,292,162
Aug 30, 202412.0913.1812.0512.9012.8863,501,153
Aug 29, 202411.9512.1511.9211.9811.9616,620,221
Aug 28, 202412.0012.0911.9611.9911.979,123,821
Aug 27, 202412.1012.1711.9712.0011.9810,088,147
Aug 26, 202412.2512.3012.0612.1312.1111,727,300
Aug 23, 202412.3412.4812.1612.2412.2213,807,100
Aug 22, 202412.7912.8512.3012.3312.3116,939,290
Aug 21, 202412.6812.7912.6412.6912.679,443,400
Aug 20, 202413.0313.0812.6812.7512.7317,265,988
Aug 19, 202413.0413.1512.9813.0213.0012,999,767
Aug 16, 202413.2613.3313.0713.1013.0820,900,422
Aug 15, 202413.1813.5813.1813.3713.3534,907,767
Aug 14, 202413.1313.3613.1113.2513.2324,109,755
Aug 13, 202413.0113.3012.9413.2913.2726,633,256
Aug 12, 2024 0.11 Dividend
Aug 12, 202412.9913.1512.8212.9312.9114,540,052
Aug 9, 202413.4413.5013.1813.1813.0418,623,200
Aug 8, 202413.2513.6513.2513.3013.1631,193,088
Aug 7, 202413.4013.5213.2213.3413.2020,503,335
Aug 6, 202413.5813.6513.1913.5113.3732,471,601
Aug 5, 202413.6313.8713.3513.3613.2240,819,800
Aug 2, 202413.8714.2113.5513.6313.4956,849,772
Aug 1, 202414.4114.7813.9814.0013.86107,132,589
Jul 31, 202412.5313.7412.5013.7413.6043,651,729
Jul 30, 202412.3312.5512.3112.4912.3616,648,900
Jul 29, 202412.3712.5412.3012.3812.2515,531,667
Jul 26, 202412.1312.6812.1312.5312.4025,415,326
Jul 25, 202411.9312.3911.9312.2212.0920,831,114
Jul 24, 202411.8412.4611.7612.1111.9925,423,760
Jul 23, 202412.0012.3511.8811.9111.7918,774,467
Jul 22, 202412.1012.1911.9012.0211.9014,277,400
Jul 19, 202411.9012.0611.8512.0211.9014,214,800
Jul 18, 202411.8511.9611.6411.9311.8112,207,170
Jul 17, 202411.7712.0511.7511.9411.8214,546,946
Jul 16, 202411.7511.8011.6511.7911.676,621,300
Jul 15, 202411.7411.7811.6611.7211.605,908,166
Jul 12, 202411.8611.9011.7311.7711.657,255,700
Jul 11, 202411.9512.0011.7711.8611.7411,828,100
Jul 10, 202411.6611.9311.6411.7111.599,003,400
Jul 9, 202411.5411.8211.4311.7611.6412,477,867
Jul 8, 202411.8411.8711.4411.5211.4013,363,411
Jul 5, 202411.8111.8111.8111.8111.69-
Jul 4, 202412.2412.2911.8111.8111.6911,988,200
Jul 3, 202412.2212.3812.0812.2112.088,993,282
Jul 2, 202412.3712.4212.1612.2012.0710,949,300
Jul 1, 202412.2612.3711.8012.3612.2317,965,273
Jun 28, 202412.7312.9412.2112.2612.1326,485,778
Jun 27, 202413.1113.1512.7712.7712.6416,757,294
Jun 26, 202413.0113.2712.9713.2213.0817,648,301
Jun 25, 202412.9513.2212.7613.0912.9621,611,897
Jun 24, 202413.0913.3312.9112.9412.8118,269,000
Jun 21, 202413.4313.5213.2013.2013.0617,310,667
Jun 20, 202413.6313.6713.3213.3513.2118,674,800
Jun 19, 202413.8813.9313.6013.6313.4926,596,703
Jun 18, 202413.9014.2413.8013.9513.8137,334,055
Jun 17, 202413.4813.9513.4613.9013.7630,266,842
Jun 14, 202413.4913.8913.3713.7213.5843,182,505
Jun 13, 202413.3313.5313.2813.4113.2717,619,314
Jun 12, 202412.9813.4912.9813.3413.2020,653,418
Jun 11, 202413.0613.2312.6813.0912.9618,542,050
Jun 7, 202413.5213.7013.0013.1913.0532,469,068
Jun 6, 202413.4513.8313.3613.5713.4334,826,330
Jun 5, 202413.2213.9313.2213.5613.4238,744,247
Jun 4, 202412.9513.7612.9413.3813.2417,031,619
Jun 3, 202413.0613.0712.9012.9712.849,885,420
May 31, 202413.1513.2013.0513.0812.9510,840,090
May 30, 202413.0213.1312.9613.0912.9611,637,001
May 29, 202412.9713.2012.9613.0512.9211,327,726
May 28, 202413.1213.1512.9512.9612.8310,311,088
May 27, 202413.0513.1812.8913.1813.0412,896,901
May 24, 202413.1613.2612.9612.9712.8411,275,193
May 23, 202413.4413.5313.1713.2213.0815,026,114
May 22, 202413.5013.6213.4613.5313.3910,799,680
May 21, 202413.6813.6813.4813.5213.3811,565,300
May 20, 202413.5813.8413.5813.6813.5416,250,298
May 17, 202413.5113.7013.4313.6913.5519,696,248
May 16, 202413.7413.9113.5413.5813.4423,345,415
May 15, 202414.5014.5413.6513.6913.5536,860,506
May 14, 202414.3914.4214.1614.4014.2523,390,291
May 13, 202414.2214.4713.9614.3914.2428,836,191
May 10, 202414.1214.3613.9914.3114.1629,563,879
May 9, 202413.9414.1713.9414.0913.9518,334,382
May 8, 202414.1414.1713.9113.9413.8018,905,311
May 7, 202414.3214.3914.1614.2414.0922,964,479
May 6, 202414.5214.5514.1714.3514.2033,378,754
Apr 30, 202414.5014.7314.3014.3414.1936,254,204
Apr 29, 202414.1014.7014.0214.7014.5565,761,059
Apr 26, 202413.6514.4413.3814.2014.0564,793,260
Apr 25, 202413.2013.3013.0613.1313.0019,079,090
Apr 24, 202413.4513.7813.2213.3113.1729,783,252
Apr 23, 202413.2613.4013.2113.3613.2218,911,314
Apr 22, 202413.1413.4313.0913.1913.0516,520,939
Apr 19, 202413.2013.4413.1313.2713.1323,803,591
Apr 18, 202412.8313.6712.7613.2213.0839,157,754
Apr 17, 202412.6112.9212.6112.9012.7721,647,858
Apr 16, 202413.1013.2012.5112.5512.4227,502,397
Apr 15, 202413.0013.4712.7613.2813.1432,545,151