Stockscreener 앱 받기
17.77
0.85%
0.15
시간 외 거래:
17.77
China Fund Inc 주식 (CHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $18.02 | $17.73 | $0.2885 | 212,132.0 | +0.85% |
| 2025-10-10 | $18.59 | $17.45 | $1.15 | 51,590.0 | -4.45% |
| 2025-10-09 | $18.70 | $18.17 | $0.53 | 20,879.0 | -1.44% |
| 2025-10-08 | $18.78 | $18.63 | $0.1548 | 13,522.0 | +0.21% |
| 2025-10-07 | $18.89 | $18.67 | $0.215 | 37,149.0 | -0.74% |
| 2025-10-06 | $18.84 | $18.52 | $0.32 | 25,092.0 | +0.21% |
| 2025-10-03 | $18.77 | $18.63 | $0.14 | 6,137.0 | +0.16% |
| 2025-10-02 | $18.84 | $18.69 | $0.15 | 19,591.0 | +0.59% |
| 2025-10-01 | $18.81 | $18.12 | $0.6919 | 51,183.0 | +0.92% |
| 2025-09-30 | $18.62 | $18.41 | $0.21 | 18,889.0 | +0.27% |
| 2025-09-29 | $18.81 | $18.22 | $0.587 | 30,274.0 | +1.71% |
| 2025-09-26 | $18.12 | $17.99 | $0.13 | 11,944.0 | +1.29% |
| 2025-09-25 | $18.25 | $17.87 | $0.38 | 59,686.0 | -1.54% |
| 2025-09-24 | $18.25 | $18.00 | $0.25 | 19,860.0 | +1.23% |
| 2025-09-23 | $18.15 | $17.86 | $0.29 | 27,111.0 | -0.28% |
| 2025-09-22 | $18.11 | $17.91 | $0.20 | 38,687.0 | -0.61% |
| 2025-09-19 | $18.25 | $17.95 | $0.295 | 35,568.0 | -0.50% |
| 2025-09-18 | $18.36 | $17.92 | $0.44 | 44,851.0 | -0.98% |
| 2025-09-17 | $18.46 | $18.12 | $0.34 | 16,052.0 | +1.66% |
| 2025-09-16 | $18.20 | $17.83 | $0.37 | 63,173.0 | -0.22% |
China Fund Inc 주식 (CHN) 연도별 가격 이력
이 심층 분석에서는 China Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 China Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
China Fund Inc 주식 (CHN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $18.89 | $17.45 | $1.44 | 649,407.0 | -3.74% |
| 2025-09 | $18.81 | $16.98 | $1.82 | 907,118.0 | +7.39% |
| 2025-08 | $17.32 | $15.40 | $1.91 | 1,901,794.0 | +9.77% |
| 2025-07 | $16.41 | $14.66 | $1.75 | 846,245.0 | +5.17% |
| 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% |
China Fund Inc 주식 (CHN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
China Fund Inc 주식 (CHN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.11%
자본화:
|
볼륨(24시간):