15.45
price down icon1.34%   -0.21
after-market After Hours: 15.55 0.10 +0.65%
loading

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 August 01, 2025, is $15.45.
  • 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 71.67% to $15.45 now.
  • The 52-week high stock price for CHN is $16.41, representing a 6.21% increase from the current share price, occurred on July 29, 2025.
  • The 52-week low stock price for CHN is $9.29, indicating a -39.87% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $15.57 $15.40 $0.1655 27,648.0 -1.34%
Jul 31, 2025 $15.82 $15.61 $0.215 39,576.0 -1.14%
Jul 30, 2025 $16.13 $15.80 $0.33 76,625.0 -1.43%
Jul 29, 2025 $16.41 $16.00 $0.4051 25,317.0 +0.55%
Jul 28, 2025 $16.05 $15.89 $0.16 10,690.0 +0.26%
Jul 25, 2025 $15.95 $15.75 $0.20 10,648.0 -0.06%
Jul 24, 2025 $16.02 $15.89 $0.125 19,322.0 -0.06%
Jul 23, 2025 $15.99 $15.92 $0.0721 1,367.0 +0.63%
Jul 22, 2025 $15.87 $15.69 $0.185 66,025.0 +1.21%
Jul 21, 2025 $15.78 $15.40 $0.3799 15,631.0 +0.97%
Jul 18, 2025 $15.67 $15.37 $0.2994 35,509.0 +1.44%
Jul 17, 2025 $15.37 $15.20 $0.1725 29,926.0 +0.20%
Jul 16, 2025 $15.36 $15.24 $0.12 29,609.0 -0.39%
Jul 15, 2025 $15.35 $15.14 $0.21 98,840.0 +1.73%
Jul 14, 2025 $15.14 $14.91 $0.23 17,953.0 +1.21%
Jul 11, 2025 $14.97 $14.86 $0.11 33,912.0 -0.20%
Jul 10, 2025 $14.92 $14.78 $0.14 46,293.0 +0.81%
Jul 09, 2025 $14.80 $14.69 $0.1119 86,310.0 -0.27%
Jul 08, 2025 $14.88 $14.74 $0.14 47,160.0 +0.95%
Jul 07, 2025 $14.80 $14.66 $0.14 38,266.0 +0.00%
Jul 03, 2025 $14.90 $14.70 $0.20 39,984.0 -0.54%

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
Aug, 2025 $15.57 $15.40 $0.1655 27,648.0 +0.00%
Jul, 2025 $16.41 $14.66 $1.75 873,893.0 +3.76%
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%
closed_end_fund_foreign JOF
$9.71
price up icon 0.31%
closed_end_fund_foreign TWN
$46.12
price up icon 0.73%
closed_end_fund_foreign AWP
$3.83
price up icon 0.26%
closed_end_fund_foreign IGD
$5.70
price down icon 1.21%
closed_end_fund_foreign BGY
$5.61
price down icon 1.06%
closed_end_fund_foreign BOE
$11.19
price down icon 1.32%
Cap:     |  Volume (24h):