5 DAY PERFORMANCE
-14.20%
1 MONTH PERFORMANCE
-8.56%
3 MONTH PERFORMANCE
-5.87%
6 MONTH PERFORMANCE
+21.22%
YEAR-TO-DATE PERFORMANCE
-3.27%
1 YEAR PERFORMANCE
+12.15%
The China Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $13.03 | $13.14 (0.84%) | $13.17 | $13.03 | 9,836 | $130.41 M |
| 03/12/2025 | $13.11 | $13.13 (0.15%) | $13.17 | $13.02 | 21,228 | $130.32 M |
| 03/11/2025 | $13.03 | $13.18 (1.15%) | $13.28 | $13.00 | 17,791 | $130.81 M |
| 03/10/2025 | $13.32 | $12.95 (-2.78%) | $13.33 | $12.87 | 99,100 | $128.53 M |
| 03/07/2025 | $13.49 | $13.45 (-0.3%) | $13.65 | $13.38 | 50,300 | $133.49 M |
| 03/06/2025 | $13.69 | $13.48 (-1.53%) | $13.72 | $13.45 | 39,909 | $133.79 M |
| 03/05/2025 | $13.21 | $13.54 (2.5%) | $13.57 | $13.18 | 67,808 | $134.38 M |
| 03/04/2025 | $12.74 | $13.01 (2.12%) | $13.11 | $12.74 | 12,723 | $129.12 M |
| 03/03/2025 | $12.71 | $12.60 (-0.87%) | $12.83 | $12.56 | 36,700 | $125.05 M |
| 02/28/2025 | $12.81 | $12.78 (-0.23%) | $13.16 | $12.67 | 43,600 | $126.84 M |
| 02/27/2025 | $13.13 | $13.03 (-0.76%) | $13.15 | $12.91 | 37,100 | $129.32 M |
| 02/26/2025 | $13.14 | $13.16 (0.15%) | $13.33 | $13.03 | 34,400 | $130.61 M |
| 02/25/2025 | $12.91 | $12.98 (0.54%) | $13.06 | $12.81 | 24,442 | $128.83 M |
| 02/24/2025 | $13.11 | $12.84 (-2.06%) | $13.12 | $12.74 | 88,243 | $127.44 M |
| 02/21/2025 | $13.11 | $13.19 (0.61%) | $13.41 | $13.11 | 52,308 | $130.91 M |
| 02/20/2025 | $13.05 | $13.03 (-0.15%) | $13.18 | $12.91 | 56,128 | $129.32 M |
| 02/19/2025 | $13.03 | $12.90 (-1%) | $13.25 | $12.90 | 13,636 | $128.03 M |
| 02/18/2025 | $13.28 | $12.97 (-2.33%) | $13.28 | $12.90 | 27,443 | $128.73 M |
| 02/14/2025 | $12.85 | $12.99 (1.09%) | $13.05 | $12.85 | 34,324 | $128.93 M |
| 02/13/2025 | $12.47 | $12.62 (1.2%) | $12.74 | $12.40 | 69,900 | $125.25 M |
| 02/12/2025 | $12.43 | $12.61 (1.45%) | $12.76 | $12.43 | 21,500 | $125.15 M |
| 02/11/2025 | $12.41 | $12.32 (-0.73%) | $12.41 | $12.20 | 33,000 | $122.28 M |
| 02/10/2025 | $12.31 | $12.49 (1.46%) | $12.54 | $12.31 | 26,200 | $123.96 M |
| 02/07/2025 | $12.14 | $12.16 (0.16%) | $12.39 | $12.11 | 37,621 | $120.69 M |
| 02/06/2025 | $12.04 | $12.11 (0.58%) | $12.13 | $11.96 | 18,800 | $120.19 M |
| 02/05/2025 | $12.17 | $11.94 (-1.89%) | $12.81 | $11.82 | 27,600 | $118.50 M |
| 02/04/2025 | $11.94 | $12.16 (1.84%) | $12.29 | $11.94 | 23,100 | $120.69 M |
| 02/03/2025 | $11.79 | $11.84 (0.42%) | $12.06 | $11.79 | 37,747 | $117.51 M |
| 01/31/2025 | $12.27 | $11.92 (-2.85%) | $12.27 | $11.87 | 52,247 | $118.31 M |
| 01/30/2025 | $12.00 | $12.25 (2.08%) | $12.38 | $11.95 | 38,500 | $121.58 M |
| 01/29/2025 | $12.02 | $11.99 (-0.25%) | $12.11 | $11.92 | 25,300 | $119.00 M |
| 01/28/2025 | $11.95 | $12.02 (0.59%) | $12.02 | $11.72 | 45,805 | $119.30 M |
| 01/27/2025 | $11.90 | $11.95 (0.42%) | $12.04 | $11.88 | 36,500 | $118.60 M |
| 01/24/2025 | $11.65 | $11.87 (1.89%) | $12.01 | $11.65 | 14,345 | $117.81 M |
| 01/23/2025 | $11.46 | $11.58 (1.05%) | $11.58 | $11.46 | 14,603 | $114.93 M |
| 01/22/2025 | $11.57 | $11.55 (-0.17%) | $11.60 | $11.49 | 45,443 | $114.63 M |
| 01/21/2025 | $11.47 | $11.59 (1.05%) | $11.81 | $11.45 | 23,601 | $115.03 M |
| 01/17/2025 | $11.24 | $11.39 (1.33%) | $11.42 | $11.24 | 47,204 | $113.05 M |
| 01/16/2025 | $11.12 | $11.18 (0.54%) | $11.22 | $11.12 | 73,500 | $110.96 M |
| 01/15/2025 | $11.24 | $11.24 (0%) | $11.31 | $11.20 | 126,500 | $111.56 M |
| 01/14/2025 | $11.11 | $11.18 (0.63%) | $11.33 | $11.09 | 38,223 | $110.96 M |
| 01/13/2025 | $10.96 | $10.96 (0%) | $11.04 | $10.93 | 20,405 | $108.78 M |
| 01/10/2025 | $11.19 | $10.97 (-1.97%) | $11.35 | $10.91 | 28,600 | $108.88 M |
| 01/08/2025 | $11.26 | $11.29 (0.27%) | $11.51 | $11.26 | 25,713 | $112.05 M |
| 01/07/2025 | $11.47 | $11.36 (-0.96%) | $11.60 | $11.34 | 18,500 | $112.75 M |
| 01/06/2025 | $11.88 | $11.54 (-2.86%) | $11.95 | $11.48 | 24,033 | $114.53 M |
| 01/03/2025 | $11.69 | $11.79 (0.86%) | $11.85 | $11.65 | 20,800 | $117.02 M |
| 01/02/2025 | $11.87 | $11.64 (-1.94%) | $11.99 | $11.63 | 19,849 | $115.53 M |
| 12/31/2024 | $11.91 | $11.93 (0.17%) | $12.11 | $11.86 | 16,200 | $118.41 M |
| 12/30/2024 | $12.07 | $11.95 (-0.99%) | $12.35 | $11.89 | 25,131 | $118.60 M |
| 12/27/2024 | $12.33 | $12.32 (-0.08%) | $12.33 | $11.97 | 15,600 | $122.28 M |
| 12/26/2024 | $12.34 | $12.39 (0.41%) | $12.98 | $12.34 | 25,805 | $122.97 M |
| 12/24/2024 | $12.18 | $12.35 (1.4%) | $12.43 | $12.11 | 20,040 | $122.57 M |
| 12/23/2024 | $12.07 | $12.18 (0.91%) | $12.18 | $11.89 | 49,600 | $120.89 M |
| 12/20/2024 | $11.90 | $12.12 (1.85%) | $12.20 | $11.88 | 26,718 | $120.29 M |
| 12/19/2024 | $12.13 | $11.94 (-1.57%) | $12.21 | $11.94 | 16,637 | $118.50 M |
| 12/18/2024 | $12.09 | $11.85 (-1.99%) | $12.22 | $11.85 | 29,748 | $117.61 M |
| 12/17/2024 | $12.04 | $12.19 (1.25%) | $12.23 | $11.57 | 32,634 | $120.99 M |
| 12/16/2024 | $12.08 | $11.97 (-0.91%) | $12.18 | $11.86 | 13,543 | $118.80 M |
| 12/13/2024 | $12.47 | $12.26 (-1.68%) | $12.47 | $12.16 | 23,300 | $121.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
