Chongqing Fenghwa Group Co., Ltd. Class A 600615
SSE · China · Non-Energy Minerals
CNY 9.53-0.01 (-0.10%)
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 9.53 | -0.10% | CNY 9.60 | CNY 9.62 | CNY 9.38 | 1.42M |
| 2026-09-29 | CNY 9.54 | +1.81% | CNY 9.48 | CNY 9.63 | CNY 9.32 | 2.05M |
| 2026-09-28 | CNY 9.37 | -0.64% | CNY 9.41 | CNY 9.54 | CNY 9.30 | 2.05M |
| 2026-09-24 | CNY 9.43 | +0.21% | CNY 9.60 | CNY 9.60 | CNY 9.36 | 2.19M |
| 2026-09-23 | CNY 9.41 | -0.84% | CNY 9.50 | CNY 9.52 | CNY 9.34 | 1.45M |
| 2026-09-22 | CNY 9.49 | +0.53% | CNY 9.57 | CNY 9.62 | CNY 9.41 | 1.46M |
| 2026-09-21 | CNY 9.44 | +1.40% | CNY 9.36 | CNY 9.53 | CNY 9.33 | 1.22M |
| 2026-09-18 | CNY 9.31 | +0.22% | CNY 9.34 | CNY 9.42 | CNY 9.16 | 1.27M |
| 2026-09-17 | CNY 9.29 | +1.31% | CNY 9.10 | CNY 9.36 | CNY 9.02 | 1.92M |
| 2026-09-16 | CNY 9.17 | +1.66% | CNY 9.02 | CNY 9.25 | CNY 8.92 | 1.72M |
| 2026-09-15 | CNY 9.02 | -3.84% | CNY 9.36 | CNY 9.44 | CNY 8.99 | 1.79M |
| 2026-09-14 | CNY 9.38 | -0.21% | CNY 9.28 | CNY 9.59 | CNY 9.27 | 1.73M |
| 2026-09-11 | CNY 9.40 | -2.89% | CNY 9.59 | CNY 9.65 | CNY 9.29 | 1.97M |
| 2026-09-10 | CNY 9.68 | -1.33% | CNY 9.81 | CNY 9.81 | CNY 9.60 | 1.55M |
| 2026-09-09 | CNY 9.81 | +0.31% | CNY 9.78 | CNY 9.94 | CNY 9.78 | 1.75M |
| 2026-09-08 | CNY 9.78 | -0.41% | CNY 9.81 | CNY 9.88 | CNY 9.75 | 1.43M |
| 2026-09-07 | CNY 9.82 | +1.45% | CNY 9.74 | CNY 9.88 | CNY 9.66 | 1.81M |
| 2026-09-04 | CNY 9.68 | -0.82% | CNY 9.86 | CNY 9.91 | CNY 9.65 | 1.84M |
| 2026-09-03 | CNY 9.76 | -2.30% | CNY 9.93 | CNY 10.10 | CNY 9.68 | 2.47M |
| 2026-09-02 | CNY 9.99 | +0.81% | CNY 9.91 | CNY 10.00 | CNY 9.78 | 2.74M |
| 2026-09-01 | CNY 9.91 | 0.00% | CNY 9.91 | CNY 10.21 | CNY 9.87 | 2.82M |
| 2026-08-31 | CNY 9.91 | +1.12% | CNY 9.66 | CNY 9.99 | CNY 9.50 | 2.48M |
| 2026-08-28 | CNY 9.80 | +3.05% | CNY 9.48 | CNY 9.91 | CNY 9.40 | 2.95M |
| 2026-08-27 | CNY 9.51 | -0.94% | CNY 9.45 | CNY 9.64 | CNY 9.43 | 1.68M |
| 2026-08-26 | CNY 9.60 | +1.05% | CNY 9.50 | CNY 9.67 | CNY 9.49 | 2.18M |
| 2026-08-25 | CNY 9.50 | +1.50% | CNY 9.37 | CNY 9.56 | CNY 9.01 | 2.47M |
| 2026-08-24 | CNY 9.36 | -0.11% | CNY 9.39 | CNY 9.45 | CNY 9.16 | 1.86M |
| 2026-08-21 | CNY 9.37 | +0.64% | CNY 9.30 | CNY 9.44 | CNY 9.13 | 1.71M |
| 2026-08-20 | CNY 9.31 | +1.86% | CNY 9.30 | CNY 9.43 | CNY 9.21 | 1.82M |
| 2026-08-19 | CNY 9.14 | -3.48% | CNY 9.35 | CNY 9.48 | CNY 9.09 | 1.91M |
| 2026-08-18 | CNY 9.47 | 0.00% | CNY 9.47 | CNY 9.58 | CNY 9.32 | 1.74M |
| 2026-08-17 | CNY 9.47 | +1.07% | CNY 9.30 | CNY 9.50 | CNY 9.26 | 1.96M |
| 2026-08-14 | CNY 9.37 | +0.97% | CNY 9.39 | CNY 9.39 | CNY 9.18 | 1.78M |
| 2026-08-13 | CNY 9.28 | -1.49% | CNY 9.40 | CNY 9.46 | CNY 9.26 | 1.70M |
| 2026-08-12 | CNY 9.42 | -0.21% | CNY 9.44 | CNY 9.52 | CNY 9.33 | 1.69M |
| 2026-08-11 | CNY 9.44 | -1.67% | CNY 9.64 | CNY 9.69 | CNY 9.40 | 2.77M |
| 2026-08-10 | CNY 9.60 | +5.61% | CNY 9.13 | CNY 9.75 | CNY 9.10 | 4.84M |
| 2026-08-07 | CNY 9.09 | -0.98% | CNY 9.18 | CNY 9.20 | CNY 8.97 | 2.13M |
| 2026-08-06 | CNY 9.18 | +0.55% | CNY 9.13 | CNY 9.24 | CNY 9.00 | 1.84M |
| 2026-08-05 | CNY 9.13 | -0.11% | CNY 9.22 | CNY 9.23 | CNY 8.97 | 2.17M |
| 2026-08-04 | CNY 9.14 | +1.56% | CNY 9.04 | CNY 9.15 | CNY 8.93 | 1.88M |
| 2026-08-03 | CNY 9.00 | +3.21% | CNY 8.84 | CNY 9.05 | CNY 8.68 | 1.86M |
| 2026-07-31 | CNY 8.72 | +2.35% | CNY 8.50 | CNY 8.73 | CNY 8.50 | 1.78M |
| 2026-07-30 | CNY 8.52 | -0.93% | CNY 8.66 | CNY 8.85 | CNY 8.45 | 2.21M |
| 2026-07-29 | CNY 8.60 | +1.78% | CNY 8.48 | CNY 8.62 | CNY 8.39 | 1.52M |
| 2026-07-28 | CNY 8.45 | -0.24% | CNY 8.39 | CNY 8.62 | CNY 8.39 | 1.56M |
| 2026-07-27 | CNY 8.47 | +1.93% | CNY 8.41 | CNY 8.55 | CNY 8.29 | 1.21M |
| 2026-07-24 | CNY 8.31 | -2.35% | CNY 8.43 | CNY 8.48 | CNY 8.24 | 1.43M |
| 2026-07-23 | CNY 8.51 | +6.38% | CNY 8.10 | CNY 8.51 | CNY 7.88 | 2.52M |
| 2026-07-22 | CNY 8.00 | -2.79% | CNY 8.29 | CNY 8.37 | CNY 8.00 | 2.44M |
| 2026-07-21 | CNY 8.23 | +0.37% | CNY 8.18 | CNY 8.35 | CNY 7.76 | 3.44M |
| 2026-07-20 | CNY 8.20 | -4.09% | CNY 8.55 | CNY 8.79 | CNY 8.02 | 2.12M |
| 2026-07-17 | CNY 8.55 | -4.04% | CNY 8.93 | CNY 9.10 | CNY 8.44 | 2.36M |
| 2026-07-16 | CNY 8.91 | +1.71% | CNY 8.73 | CNY 9.09 | CNY 8.67 | 2.34M |
| 2026-07-15 | CNY 8.76 | -1.68% | CNY 8.85 | CNY 9.00 | CNY 8.63 | 2.33M |
| 2026-07-14 | CNY 8.91 | +1.60% | CNY 8.70 | CNY 8.98 | CNY 8.60 | 3.35M |
| 2026-07-13 | CNY 8.77 | -6.60% | CNY 9.35 | CNY 9.40 | CNY 8.77 | 3.75M |
| 2026-07-10 | CNY 9.39 | -1.57% | CNY 9.51 | CNY 9.65 | CNY 9.30 | 2.77M |
| 2026-07-09 | CNY 9.54 | -0.31% | CNY 9.51 | CNY 9.56 | CNY 9.09 | 3.45M |
| 2026-07-08 | CNY 9.57 | +3.91% | CNY 9.21 | CNY 9.68 | CNY 9.10 | 5.09M |
| 2026-07-07 | CNY 9.21 | -4.36% | CNY 9.56 | CNY 9.63 | CNY 9.18 | 2.85M |
| 2026-07-06 | CNY 9.63 | -2.33% | CNY 9.79 | CNY 10.09 | CNY 9.62 | 3.32M |
| 2026-07-03 | CNY 9.86 | +4.56% | CNY 9.46 | CNY 10.16 | CNY 9.46 | 5.12M |
| 2026-07-02 | CNY 9.43 | -1.15% | CNY 9.53 | CNY 9.71 | CNY 9.37 | 3.04M |
| 2026-07-01 | CNY 9.54 | +3.25% | CNY 9.33 | CNY 9.82 | CNY 9.15 | 5.02M |
| 2026-06-30 | CNY 9.24 | -0.96% | CNY 9.35 | CNY 9.63 | CNY 9.04 | 4.37M |
| 2026-06-29 | CNY 9.33 | +2.41% | CNY 9.19 | CNY 9.53 | CNY 9.01 | 5.33M |
| 2026-06-26 | CNY 9.11 | -0.98% | CNY 9.17 | CNY 9.86 | CNY 9.02 | 7.05M |
| 2026-06-25 | CNY 9.20 | -3.46% | CNY 9.48 | CNY 9.51 | CNY 9.17 | 4.20M |
| 2026-06-24 | CNY 9.53 | -4.32% | CNY 9.96 | CNY 9.96 | CNY 9.44 | 4.85M |
| 2026-06-23 | CNY 9.96 | -3.95% | CNY 10.46 | CNY 10.46 | CNY 9.91 | 6.08M |
| 2026-06-22 | CNY 10.37 | -1.89% | CNY 10.52 | CNY 10.62 | CNY 10.18 | 6.62M |
| 2026-06-18 | CNY 10.57 | -4.26% | CNY 11.10 | CNY 11.10 | CNY 10.44 | 8.96M |
| 2026-06-17 | CNY 11.04 | +9.96% | CNY 10.04 | CNY 11.04 | CNY 9.80 | 14.67M |
| 2026-06-16 | CNY 10.04 | +9.97% | CNY 9.17 | CNY 10.04 | CNY 8.90 | 8.69M |
| 2026-06-15 | CNY 9.13 | -2.35% | CNY 9.53 | CNY 9.68 | CNY 9.05 | 4.18M |
| 2026-06-12 | CNY 9.35 | +1.19% | CNY 9.35 | CNY 9.68 | CNY 9.22 | 2.55M |
| 2026-06-11 | CNY 9.24 | -1.07% | CNY 9.40 | CNY 9.40 | CNY 9.12 | 1.97M |
| 2026-06-10 | CNY 9.34 | -1.37% | CNY 9.36 | CNY 9.52 | CNY 9.14 | 2.63M |
| 2026-06-09 | CNY 9.47 | 0.00% | CNY 9.47 | CNY 9.76 | CNY 9.39 | 2.81M |
| 2026-06-08 | CNY 9.47 | -5.30% | CNY 9.89 | CNY 9.97 | CNY 9.30 | 3.80M |
| 2026-06-05 | CNY 10.00 | +1.11% | CNY 9.87 | CNY 10.12 | CNY 9.65 | 2.71M |
| 2026-06-04 | CNY 9.89 | -1.69% | CNY 9.88 | CNY 10.05 | CNY 9.80 | 4.54M |
| 2026-06-03 | CNY 10.06 | -2.24% | CNY 10.28 | CNY 10.29 | CNY 9.91 | 3.60M |
| 2026-06-02 | CNY 10.29 | -2.37% | CNY 10.53 | CNY 10.61 | CNY 10.17 | 2.69M |
| 2026-06-01 | CNY 10.54 | +2.23% | CNY 10.20 | CNY 10.77 | CNY 10.14 | 3.61M |
| 2026-05-29 | CNY 10.31 | -2.27% | CNY 10.51 | CNY 10.63 | CNY 10.10 | 5.66M |
| 2026-05-28 | CNY 10.55 | -0.38% | CNY 10.44 | CNY 10.65 | CNY 10.23 | 4.53M |
| 2026-05-27 | CNY 10.59 | -4.25% | CNY 10.98 | CNY 11.00 | CNY 10.44 | 7.01M |
| 2026-05-26 | CNY 11.06 | -7.37% | CNY 11.85 | CNY 11.85 | CNY 10.77 | 11.03M |