15.44
price down icon0.77%   -0.22
 
loading

China Fund Inc (CHN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $15.57 $15.45 $0.1202 1,751.0 -1.34%
2025-07-31 $15.82 $15.61 $0.215 39,576.0 -1.14%
2025-07-30 $16.13 $15.80 $0.33 76,625.0 -1.43%
2025-07-29 $16.41 $16.00 $0.4051 25,317.0 +0.55%
2025-07-28 $16.05 $15.89 $0.16 10,690.0 +0.26%
2025-07-25 $15.95 $15.75 $0.20 10,648.0 -0.06%
2025-07-24 $16.02 $15.89 $0.125 19,322.0 -0.06%
2025-07-23 $15.99 $15.92 $0.0721 1,367.0 +0.63%
2025-07-22 $15.87 $15.69 $0.185 66,025.0 +1.21%
2025-07-21 $15.78 $15.40 $0.3799 15,631.0 +0.97%
2025-07-18 $15.67 $15.37 $0.2994 35,509.0 +1.44%
2025-07-17 $15.37 $15.20 $0.1725 29,926.0 +0.20%
2025-07-16 $15.36 $15.24 $0.12 29,609.0 -0.39%
2025-07-15 $15.35 $15.14 $0.21 98,840.0 +1.73%
2025-07-14 $15.14 $14.91 $0.23 17,953.0 +1.21%
2025-07-11 $14.97 $14.86 $0.11 33,912.0 -0.20%
2025-07-10 $14.92 $14.78 $0.14 46,293.0 +0.81%
2025-07-09 $14.80 $14.69 $0.1119 86,310.0 -0.27%
2025-07-08 $14.88 $14.74 $0.14 47,160.0 +0.95%
2025-07-07 $14.80 $14.66 $0.14 38,266.0 +0.00%
2025-07-03 $14.90 $14.70 $0.20 39,984.0 -0.54%
2025-07-02 $14.90 $14.78 $0.12 50,064.0 -1.00%

China Fund Inc (CHN) 株の年ごとの株価履歴

この詳細な分析では、China Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCHN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、China Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のChina Fund Inc (CHN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $16.41 $14.66 $1.75 847,996.0 +3.76%
2025-06 $14.96 $12.26 $2.70 761,267.0 +21.55%
2025-05 $12.91 $11.72 $1.19 685,636.0 +2.51%
2025-04 $12.84 $10.60 $2.24 872,079.0 -6.93%
2025-03 $14.08 $12.56 $1.52 606,742.0 +0.47%
2025-02 $13.41 $11.79 $1.62 706,797.0 +7.21%
2025-01 $12.38 $10.91 $1.47 739,429.0 -0.08%

2024年のChina Fund Inc (CHN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $13.06 $11.56 $1.50 618,528.0 +0.93%
2024-11 $13.37 $11.40 $1.97 561,616.0 -4.98%
2024-10 $14.74 $12.15 $2.59 1,382,687.0 -2.20%
2024-09 $12.75 $9.52 $3.23 881,483.0 +28.82%
2024-08 $10.02 $9.29 $0.725 430,922.0 +1.12%
2024-07 $10.45 $9.55 $0.8999 727,358.0 -3.36%
2024-06 $10.90 $10.07 $0.8299 321,096.0 -5.11%
2024-05 $11.62 $10.40 $1.22 726,188.0 +2.35%
2024-04 $10.55 $9.64 $0.91 346,610.0 +4.30%
2024-03 $10.39 $9.64 $0.7485 505,564.0 +3.42%
2024-02 $9.97 $9.04 $0.93 797,814.0 +5.11%
2024-01 $10.16 $9.00 $1.16 563,499.0 -9.55%

2023年のChina Fund Inc (CHN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $10.23 $9.70 $0.53 549,414.0 -0.68%
2023-11 $10.74 $9.65 $1.09 477,330.0 +5.03%
2023-10 $10.72 $9.64 $1.08 665,874.0 -7.85%
2023-09 $11.70 $10.34 $1.36 303,323.0 -6.87%
2023-08 $12.32 $10.91 $1.41 286,009.0 -9.20%
2023-07 $12.50 $10.62 $1.88 355,662.0 +12.92%
2023-06 $12.05 $10.62 $1.43 327,187.0 +3.55%
2023-05 $11.93 $10.60 $1.33 368,611.0 -9.10%
2023-04 $12.85 $11.29 $1.56 493,355.0 -8.05%
2023-03 $13.39 $12.06 $1.33 523,266.0 -0.70%
2023-02 $15.79 $12.76 $3.03 489,899.0 -16.25%
2023-01 $16.16 $13.11 $3.05 447,102.0 +19.04%
closed_end_fund_foreign AGD
$11.07
price down icon 1.77%
closed_end_fund_foreign TWN
$46.12
price up icon 1.18%
closed_end_fund_foreign AWP
$3.815
price down icon 0.13%
closed_end_fund_foreign IGD
$5.67
price down icon 1.73%
closed_end_fund_foreign BGY
$5.5908
price down icon 1.26%
closed_end_fund_foreign BOE
$11.19
price down icon 1.23%
大文字化:     |  ボリューム (24 時間):