5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+2.34%
3 MONTH PERFORMANCE
+7.26%
6 MONTH PERFORMANCE
+44.16%
YEAR-TO-DATE PERFORMANCE
+57.33%
1 YEAR PERFORMANCE
+56.81%
The China Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2025 | $18.34 | $18.34 (0%) | $18.34 | $18.34 | 0 | |
| 10/29/2025 | $18.20 | $18.19 (-0.05%) | $18.22 | $18.18 | 343.84 K | $175.58 M |
| 10/28/2025 | $18.23 | $18.20 (-0.16%) | $18.23 | $18.19 | 95.30 K | $175.67 M |
| 10/27/2025 | $18.31 | $18.20 (-0.6%) | $18.31 | $18.17 | 44.30 K | $175.67 M |
| 10/24/2025 | $18.20 | $18.15 (-0.27%) | $18.22 | $18.13 | 94.50 K | $175.19 M |
| 10/23/2025 | $18.07 | $18.26 (1.05%) | $18.28 | $18.07 | 33.80 K | $176.25 M |
| 10/22/2025 | $18.30 | $18.04 (-1.42%) | $18.30 | $17.95 | 83.20 K | $174.13 M |
| 10/21/2025 | $17.53 | $17.81 (1.6%) | $17.95 | $17.53 | 22.10 K | $171.91 M |
| 10/20/2025 | $17.60 | $17.77 (0.97%) | $17.87 | $17.17 | 44.90 K | $171.52 M |
| 10/17/2025 | $17.79 | $17.73 (-0.34%) | $17.79 | $17.56 | 20.00 K | $171.14 M |
| 10/16/2025 | $17.79 | $17.76 (-0.17%) | $17.87 | $17.68 | 43.90 K | $171.43 M |
| 10/15/2025 | $17.75 | $17.71 (-0.23%) | $17.75 | $17.57 | 35.60 K | $170.94 M |
| 10/14/2025 | $17.65 | $17.57 (-0.45%) | $17.85 | $17.41 | 93.40 K | $169.59 M |
| 10/13/2025 | $17.81 | $17.77 (-0.22%) | $18.02 | $17.73 | 212.13 K | $171.52 M |
| 10/10/2025 | $18.40 | $17.62 (-4.24%) | $18.60 | $17.45 | 51.60 K | $170.08 M |
| 10/09/2025 | $18.70 | $18.44 (-1.39%) | $18.70 | $18.17 | 20.90 K | $177.99 M |
| 10/08/2025 | $18.76 | $18.71 (-0.27%) | $18.78 | $18.63 | 13.52 K | $180.60 M |
| 10/07/2025 | $18.70 | $18.67 (-0.16%) | $18.89 | $18.67 | 37.15 K | $180.21 M |
| 10/06/2025 | $18.72 | $18.81 (0.48%) | $18.84 | $18.52 | 25.11 K | $181.56 M |
| 10/03/2025 | $18.77 | $18.77 (0%) | $18.77 | $18.63 | 6.14 K | $181.18 M |
| 10/02/2025 | $18.74 | $18.74 (0%) | $18.84 | $18.69 | 19.60 K | $180.89 M |
| 10/01/2025 | $18.50 | $18.63 (0.7%) | $18.81 | $18.12 | 51.20 K | $179.82 M |
| 09/30/2025 | $18.41 | $18.46 (0.27%) | $18.62 | $18.41 | 18.90 K | $178.18 M |
| 09/29/2025 | $18.22 | $18.41 (1.04%) | $18.81 | $18.22 | 30.30 K | $177.70 M |
| 09/26/2025 | $17.99 | $18.10 (0.61%) | $18.12 | $17.99 | 11.94 K | $174.71 M |
| 09/25/2025 | $17.99 | $17.87 (-0.67%) | $18.25 | $17.87 | 59.70 K | $172.49 M |
| 09/24/2025 | $18.25 | $18.15 (-0.55%) | $18.25 | $18.00 | 19.90 K | $175.19 M |
| 09/23/2025 | $17.86 | $17.93 (0.39%) | $18.15 | $17.86 | 27.11 K | $173.07 M |
| 09/22/2025 | $18.01 | $17.98 (-0.17%) | $18.11 | $17.91 | 38.70 K | $173.55 M |
| 09/19/2025 | $18.18 | $18.09 (-0.5%) | $18.25 | $17.95 | 35.60 K | $174.61 M |
| 09/18/2025 | $18.36 | $18.18 (-0.98%) | $18.36 | $17.92 | 44.90 K | $175.48 M |
| 09/17/2025 | $18.12 | $18.36 (1.32%) | $18.46 | $18.12 | 16.10 K | $177.22 M |
| 09/16/2025 | $18.10 | $18.06 (-0.22%) | $18.20 | $17.83 | 63.20 K | $174.32 M |
| 09/15/2025 | $18.06 | $18.10 (0.22%) | $18.25 | $18.05 | 6.70 K | $174.71 M |
| 09/12/2025 | $18.12 | $18.03 (-0.5%) | $18.20 | $17.86 | 72.80 K | $174.03 M |
| 09/11/2025 | $17.58 | $17.94 (2.05%) | $18.00 | $17.37 | 70.83 K | $173.16 M |
| 09/10/2025 | $17.69 | $17.48 (-1.19%) | $17.80 | $17.47 | 49.44 K | $168.72 M |
| 09/09/2025 | $17.68 | $17.62 (-0.34%) | $17.75 | $17.55 | 65.53 K | $170.08 M |
| 09/08/2025 | $17.27 | $17.50 (1.33%) | $17.56 | $17.27 | 7.50 K | $168.92 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.
