Get the Stockscreener App
14.70
0.54%
-0.08
After Hours:
14.70
China Fund Inc Stock (CHN) Price History
The historical daily chart and data for China Fund Inc stock (CHN), show that the latest closing stock price as of July 03, 2025, is $14.70.
- China Fund Inc all-time high stock price is $34.99, occurred on February 19, 2021.
- The lowest China Fund Inc stock price recorded was $9.00 on January 22, 2024. Since then, China Fund Inc's stock price has risen over 63.33% to $14.70 now.
- The 52-week high stock price for CHN is $14.74, representing a 0.27% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for CHN is $9.29, indicating a -36.80% decrease from the current share price, occurred on August 05, 2024.
- The closing price of China Fund Inc (CHN) stock in the beginning of 2024 was $18.41. The stock closed the year at $12.92, a loss of over -29.82% for the year.
The table below shows more information about CHN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $14.90 | $14.70 | $0.20 | 39,984.0 | -0.54% |
| Jul 02, 2025 | $14.90 | $14.78 | $0.12 | 50,064.0 | -1.00% |
| Jul 01, 2025 | $14.99 | $14.80 | $0.19 | 27,218.0 | +0.27% |
| Jun 30, 2025 | $14.91 | $14.72 | $0.19 | 16,641.0 | +0.68% |
| Jun 27, 2025 | $14.86 | $14.71 | $0.15 | 43,246.0 | +0.14% |
| Jun 26, 2025 | $14.96 | $14.73 | $0.23 | 57,499.0 | +0.48% |
| Jun 25, 2025 | $14.85 | $14.53 | $0.32 | 121,650.0 | +1.38% |
| Jun 24, 2025 | $14.58 | $14.34 | $0.2436 | 69,732.0 | +1.05% |
| Jun 23, 2025 | $14.60 | $14.10 | $0.50 | 175,052.0 | +10.98% |
| Jun 20, 2025 | $13.16 | $12.83 | $0.33 | 26,697.0 | -1.45% |
| Jun 18, 2025 | $13.30 | $13.12 | $0.18 | 6,169.0 | -1.20% |
| Jun 17, 2025 | $13.33 | $13.20 | $0.13 | 11,367.0 | +0.00% |
| Jun 16, 2025 | $13.29 | $13.23 | $0.06 | 29,913.0 | +0.53% |
| Jun 13, 2025 | $13.29 | $13.13 | $0.1648 | 14,146.0 | -0.68% |
| Jun 12, 2025 | $13.30 | $13.15 | $0.153 | 13,952.0 | +0.00% |
| Jun 11, 2025 | $13.31 | $13.18 | $0.1329 | 9,911.0 | +0.91% |
| Jun 10, 2025 | $13.22 | $13.12 | $0.105 | 4,643.0 | +0.08% |
| Jun 09, 2025 | $13.22 | $13.07 | $0.15 | 16,886.0 | +1.15% |
| Jun 06, 2025 | $13.07 | $12.88 | $0.19 | 27,824.0 | +0.00% |
China Fund Inc Stock (CHN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of China Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of China Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
China Fund Inc Stock (CHN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $14.99 | $14.70 | $0.29 | 157,250.0 | -1.28% |
| Jun, 2025 | $14.96 | $12.26 | $2.70 | 761,267.0 | +21.55% |
| May, 2025 | $12.91 | $11.72 | $1.19 | 685,636.0 | +2.51% |
| Apr, 2025 | $12.84 | $10.60 | $2.24 | 872,079.0 | -6.93% |
| Mar, 2025 | $14.08 | $12.56 | $1.52 | 606,742.0 | +0.47% |
| Feb, 2025 | $13.41 | $11.79 | $1.62 | 706,797.0 | +7.21% |
| Jan, 2025 | $12.38 | $10.91 | $1.47 | 739,429.0 | -0.08% |
China Fund Inc Stock (CHN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.06 | $11.56 | $1.50 | 618,528.0 | +0.93% |
| Nov, 2024 | $13.37 | $11.40 | $1.97 | 561,616.0 | -4.98% |
| Oct, 2024 | $14.74 | $12.15 | $2.59 | 1,382,687.0 | -2.20% |
| Sep, 2024 | $12.75 | $9.52 | $3.23 | 881,483.0 | +28.82% |
| Aug, 2024 | $10.02 | $9.29 | $0.725 | 430,922.0 | +1.12% |
| Jul, 2024 | $10.45 | $9.55 | $0.8999 | 727,358.0 | -3.36% |
| Jun, 2024 | $10.90 | $10.07 | $0.8299 | 321,096.0 | -5.11% |
| May, 2024 | $11.62 | $10.40 | $1.22 | 726,188.0 | +2.35% |
| Apr, 2024 | $10.55 | $9.64 | $0.91 | 346,610.0 | +4.30% |
| Mar, 2024 | $10.39 | $9.64 | $0.7485 | 505,564.0 | +3.42% |
| Feb, 2024 | $9.97 | $9.04 | $0.93 | 797,814.0 | +5.11% |
| Jan, 2024 | $10.16 | $9.00 | $1.16 | 563,499.0 | -9.55% |
China Fund Inc Stock (CHN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.23 | $9.70 | $0.53 | 549,414.0 | -0.68% |
| Nov, 2023 | $10.74 | $9.65 | $1.09 | 477,330.0 | +5.03% |
| Oct, 2023 | $10.72 | $9.64 | $1.08 | 665,874.0 | -7.85% |
| Sep, 2023 | $11.70 | $10.34 | $1.36 | 303,323.0 | -6.87% |
| Aug, 2023 | $12.32 | $10.91 | $1.41 | 286,009.0 | -9.20% |
| Jul, 2023 | $12.50 | $10.62 | $1.88 | 355,662.0 | +12.92% |
| Jun, 2023 | $12.05 | $10.62 | $1.43 | 327,187.0 | +3.55% |
| May, 2023 | $11.93 | $10.60 | $1.33 | 368,611.0 | -9.10% |
| Apr, 2023 | $12.85 | $11.29 | $1.56 | 493,355.0 | -8.05% |
| Mar, 2023 | $13.39 | $12.06 | $1.33 | 523,266.0 | -0.70% |
| Feb, 2023 | $15.79 | $12.76 | $3.03 | 489,899.0 | -16.25% |
| Jan, 2023 | $16.16 | $13.11 | $3.05 | 447,102.0 | +19.04% |
0.21%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):