China Fortune Land Development Co., Ltd. Class A 600340
SSE · China · Finance
CNY 1.30-0.07 (-5.11%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 1.30 | -5.11% | CNY 1.33 | CNY 1.36 | CNY 1.25 | 159.93M |
| 2026-09-29 | CNY 1.37 | +6.20% | CNY 1.24 | CNY 1.41 | CNY 1.21 | 243.35M |
| 2026-09-28 | CNY 1.29 | +10.26% | CNY 1.18 | CNY 1.29 | CNY 1.18 | 185.17M |
| 2026-09-24 | CNY 1.17 | +1.74% | CNY 1.13 | CNY 1.18 | CNY 1.12 | 91.43M |
| 2026-09-23 | CNY 1.15 | +2.68% | CNY 1.12 | CNY 1.23 | CNY 1.12 | 161.33M |
| 2026-09-22 | CNY 1.12 | 0.00% | CNY 1.11 | CNY 1.14 | CNY 1.10 | 58.44M |
| 2026-09-21 | CNY 1.12 | +0.90% | CNY 1.09 | CNY 1.14 | CNY 1.08 | 95.15M |
| 2026-09-18 | CNY 1.11 | +3.74% | CNY 1.07 | CNY 1.12 | CNY 1.07 | 81.01M |
| 2026-09-17 | CNY 1.07 | 0.00% | CNY 1.07 | CNY 1.08 | CNY 1.06 | 27.09M |
| 2026-09-16 | CNY 1.07 | +0.94% | CNY 1.06 | CNY 1.08 | CNY 1.05 | 38.81M |
| 2026-09-15 | CNY 1.06 | -0.93% | CNY 1.07 | CNY 1.08 | CNY 1.06 | 20.46M |
| 2026-09-14 | CNY 1.07 | 0.00% | CNY 1.06 | CNY 1.08 | CNY 1.06 | 20.67M |
| 2026-09-11 | CNY 1.07 | -0.93% | CNY 1.07 | CNY 1.08 | CNY 1.06 | 37.56M |
| 2026-09-10 | CNY 1.08 | 0.00% | CNY 1.08 | CNY 1.09 | CNY 1.07 | 30.46M |
| 2026-09-09 | CNY 1.08 | 0.00% | CNY 1.08 | CNY 1.09 | CNY 1.07 | 38.02M |
| 2026-09-08 | CNY 1.08 | 0.00% | CNY 1.08 | CNY 1.10 | CNY 1.07 | 51.70M |
| 2026-09-07 | CNY 1.08 | 0.00% | CNY 1.08 | CNY 1.08 | CNY 1.07 | 22.40M |
| 2026-09-04 | CNY 1.08 | +0.93% | CNY 1.07 | CNY 1.09 | CNY 1.07 | 29.66M |
| 2026-09-03 | CNY 1.07 | -0.93% | CNY 1.08 | CNY 1.09 | CNY 1.07 | 24.36M |
| 2026-09-02 | CNY 1.08 | -1.82% | CNY 1.09 | CNY 1.10 | CNY 1.08 | 41.47M |
| 2026-09-01 | CNY 1.10 | 0.00% | CNY 1.09 | CNY 1.11 | CNY 1.08 | 48.63M |
| 2026-08-31 | CNY 1.10 | +0.92% | CNY 1.13 | CNY 1.16 | CNY 1.09 | 76.72M |
| 2026-08-28 | CNY 1.09 | 0.00% | CNY 1.09 | CNY 1.10 | CNY 1.08 | 39.10M |
| 2026-08-27 | CNY 1.09 | -0.91% | CNY 1.09 | CNY 1.11 | CNY 1.09 | 33.38M |
| 2026-08-26 | CNY 1.10 | +0.92% | CNY 1.09 | CNY 1.13 | CNY 1.08 | 53.81M |
| 2026-08-25 | CNY 1.09 | 0.00% | CNY 1.08 | CNY 1.09 | CNY 1.07 | 23.26M |
| 2026-08-24 | CNY 1.09 | 0.00% | CNY 1.09 | CNY 1.10 | CNY 1.08 | 22.82M |
| 2026-08-21 | CNY 1.09 | 0.00% | CNY 1.08 | CNY 1.10 | CNY 1.08 | 27.11M |
| 2026-08-20 | CNY 1.09 | +0.93% | CNY 1.08 | CNY 1.10 | CNY 1.08 | 38.20M |
| 2026-08-19 | CNY 1.08 | -1.82% | CNY 1.10 | CNY 1.11 | CNY 1.08 | 38.88M |
| 2026-08-18 | CNY 1.10 | +0.92% | CNY 1.09 | CNY 1.11 | CNY 1.09 | 29.33M |
| 2026-08-17 | CNY 1.09 | -0.91% | CNY 1.10 | CNY 1.11 | CNY 1.09 | 25.74M |
| 2026-08-14 | CNY 1.10 | 0.00% | CNY 1.10 | CNY 1.11 | CNY 1.09 | 35.25M |
| 2026-08-13 | CNY 1.10 | -2.65% | CNY 1.12 | CNY 1.13 | CNY 1.10 | 51.94M |
| 2026-08-12 | CNY 1.13 | +3.67% | CNY 1.10 | CNY 1.15 | CNY 1.09 | 78.41M |
| 2026-08-11 | CNY 1.09 | -1.80% | CNY 1.10 | CNY 1.11 | CNY 1.08 | 48.84M |
| 2026-08-10 | CNY 1.11 | +2.78% | CNY 1.08 | CNY 1.14 | CNY 1.07 | 67.29M |
| 2026-08-07 | CNY 1.08 | -1.82% | CNY 1.10 | CNY 1.10 | CNY 1.08 | 35.56M |
| 2026-08-06 | CNY 1.10 | 0.00% | CNY 1.10 | CNY 1.11 | CNY 1.08 | 44.02M |
| 2026-08-05 | CNY 1.10 | -3.51% | CNY 1.10 | CNY 1.12 | CNY 1.09 | 74.54M |
| 2026-08-04 | CNY 1.14 | +7.55% | CNY 1.06 | CNY 1.16 | CNY 1.05 | 107.62M |
| 2026-08-03 | CNY 1.06 | 0.00% | CNY 1.05 | CNY 1.06 | CNY 1.04 | 44.79M |
| 2026-07-31 | CNY 1.06 | +1.92% | CNY 1.04 | CNY 1.08 | CNY 1.04 | 53.63M |
| 2026-07-30 | CNY 1.04 | -0.95% | CNY 1.04 | CNY 1.06 | CNY 1.04 | 41.46M |
| 2026-07-29 | CNY 1.05 | +0.96% | CNY 1.03 | CNY 1.06 | CNY 1.03 | 47.84M |
| 2026-07-28 | CNY 1.04 | -1.89% | CNY 1.04 | CNY 1.06 | CNY 1.04 | 31.08M |
| 2026-07-27 | CNY 1.06 | +1.92% | CNY 1.03 | CNY 1.06 | CNY 1.02 | 44.52M |
| 2026-07-24 | CNY 1.04 | -1.89% | CNY 1.05 | CNY 1.06 | CNY 1.03 | 30.26M |
| 2026-07-23 | CNY 1.06 | 0.00% | CNY 1.05 | CNY 1.06 | CNY 1.03 | 39.26M |
| 2026-07-22 | CNY 1.06 | 0.00% | CNY 1.05 | CNY 1.07 | CNY 1.05 | 27.33M |
| 2026-07-21 | CNY 1.06 | -2.75% | CNY 1.09 | CNY 1.09 | CNY 1.04 | 55.47M |
| 2026-07-20 | CNY 1.09 | -1.80% | CNY 1.11 | CNY 1.12 | CNY 1.08 | 42.81M |
| 2026-07-17 | CNY 1.11 | -1.77% | CNY 1.13 | CNY 1.14 | CNY 1.10 | 47.73M |
| 2026-07-16 | CNY 1.13 | 0.00% | CNY 1.11 | CNY 1.17 | CNY 1.10 | 53.50M |
| 2026-07-15 | CNY 1.13 | +0.89% | CNY 1.12 | CNY 1.14 | CNY 1.11 | 30.62M |
| 2026-07-14 | CNY 1.12 | 0.00% | CNY 1.11 | CNY 1.14 | CNY 1.10 | 34.95M |
| 2026-07-13 | CNY 1.12 | -3.45% | CNY 1.13 | CNY 1.15 | CNY 1.11 | 47.50M |
| 2026-07-10 | CNY 1.16 | 0.00% | CNY 1.16 | CNY 1.17 | CNY 1.13 | 46.53M |
| 2026-07-09 | CNY 1.16 | -1.69% | CNY 1.17 | CNY 1.20 | CNY 1.14 | 45.61M |
| 2026-07-08 | CNY 1.18 | +2.61% | CNY 1.13 | CNY 1.19 | CNY 1.13 | 35.20M |
| 2026-07-07 | CNY 1.15 | -5.74% | CNY 1.21 | CNY 1.21 | CNY 1.14 | 53.50M |
| 2026-07-06 | CNY 1.22 | 0.00% | CNY 1.22 | CNY 1.26 | CNY 1.19 | 50.87M |
| 2026-07-03 | CNY 1.22 | +0.83% | CNY 1.21 | CNY 1.24 | CNY 1.18 | 64.20M |
| 2026-07-02 | CNY 1.21 | +4.31% | CNY 1.15 | CNY 1.22 | CNY 1.14 | 66.16M |
| 2026-07-01 | CNY 1.16 | +3.57% | CNY 1.11 | CNY 1.17 | CNY 1.11 | 58.11M |
| 2026-06-30 | CNY 1.12 | -2.61% | CNY 1.12 | CNY 1.14 | CNY 1.10 | 57.74M |
| 2026-06-29 | CNY 1.15 | -1.71% | CNY 1.16 | CNY 1.20 | CNY 1.13 | 53.07M |
| 2026-06-26 | CNY 1.17 | +0.86% | CNY 1.14 | CNY 1.19 | CNY 1.13 | 49.28M |
| 2026-06-25 | CNY 1.16 | -4.92% | CNY 1.22 | CNY 1.22 | CNY 1.16 | 58.54M |
| 2026-06-24 | CNY 1.22 | -3.94% | CNY 1.25 | CNY 1.28 | CNY 1.21 | 49.42M |
| 2026-06-23 | CNY 1.27 | +0.79% | CNY 1.25 | CNY 1.30 | CNY 1.24 | 42.76M |
| 2026-06-22 | CNY 1.26 | -2.33% | CNY 1.29 | CNY 1.29 | CNY 1.24 | 54.05M |
| 2026-06-18 | CNY 1.29 | +0.78% | CNY 1.30 | CNY 1.31 | CNY 1.28 | 47.96M |
| 2026-06-17 | CNY 1.28 | -3.76% | CNY 1.32 | CNY 1.34 | CNY 1.28 | 67.46M |
| 2026-06-16 | CNY 1.33 | -0.75% | CNY 1.35 | CNY 1.36 | CNY 1.31 | 61.90M |
| 2026-06-15 | CNY 1.34 | +0.75% | CNY 1.29 | CNY 1.37 | CNY 1.29 | 85.58M |
| 2026-06-12 | CNY 1.33 | +3.10% | CNY 1.24 | CNY 1.34 | CNY 1.24 | 110.55M |
| 2026-06-11 | CNY 1.29 | -5.15% | CNY 1.43 | CNY 1.43 | CNY 1.29 | 178.99M |
| 2026-06-10 | CNY 1.36 | +0.74% | CNY 1.37 | CNY 1.37 | CNY 1.30 | 129.85M |
| 2026-06-09 | CNY 1.35 | +4.65% | CNY 1.29 | CNY 1.35 | CNY 1.28 | 127.63M |
| 2026-06-08 | CNY 1.29 | +4.03% | CNY 1.22 | CNY 1.30 | CNY 1.20 | 113.97M |
| 2026-06-05 | CNY 1.24 | -0.80% | CNY 1.23 | CNY 1.27 | CNY 1.21 | 82.61M |
| 2026-06-04 | CNY 1.25 | +2.46% | CNY 1.21 | CNY 1.28 | CNY 1.20 | 109.82M |
| 2026-06-03 | CNY 1.22 | -3.94% | CNY 1.26 | CNY 1.28 | CNY 1.21 | 89.24M |
| 2026-06-02 | CNY 1.27 | +0.79% | CNY 1.24 | CNY 1.27 | CNY 1.20 | 107.71M |
| 2026-06-01 | CNY 1.26 | -1.56% | CNY 1.30 | CNY 1.33 | CNY 1.25 | 139.04M |
| 2026-05-29 | CNY 1.28 | 0.00% | CNY 1.33 | CNY 1.34 | CNY 1.26 | 161.33M |
| 2026-05-28 | CNY 1.28 | +4.92% | CNY 1.22 | CNY 1.28 | CNY 1.20 | 140.48M |
| 2026-05-27 | CNY 1.22 | +5.17% | CNY 1.15 | CNY 1.22 | CNY 1.15 | 144.97M |
| 2026-05-26 | CNY 1.16 | 0.00% | CNY 1.15 | CNY 1.18 | CNY 1.14 | 69.59M |