Skip to main content
The China Fund, Inc. (CHN)
NYSE: CHN · Real-Time Price · USD
16.35
+0.10 (0.62%)
At close: Aug 15, 2025, 4:00 PM
16.35
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

The China Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.2816.4216.2816.35-0.62%30,051
Aug 14, 202516.3716.3716.1616.2516.25-1.04%218,603
Aug 13, 202516.1516.4616.1516.4216.421.99%560,936
Aug 12, 202515.9716.1915.9716.1016.101.91%64,253
Aug 11, 202515.7816.0315.7315.8015.80-0.45%72,467
Aug 8, 202516.0616.0615.8615.8715.87-0.69%58,998
Aug 7, 202516.0616.0615.8215.9815.980.69%78,477
Aug 6, 202515.7716.0015.7715.8715.870.83%12,404
Aug 5, 202515.6715.7715.6115.7415.740.96%48,606
Aug 4, 202515.4915.6715.4915.5915.590.91%151,087
Aug 1, 202515.5715.5715.4115.4515.45-1.34%27,648
Jul 31, 202515.6715.8315.6115.6615.66-1.14%39,576
Jul 30, 202515.9316.1315.8015.8415.84-1.43%76,625
Jul 29, 202516.4116.4116.0116.0716.070.55%25,317
Jul 28, 202515.9016.0515.8915.9815.980.26%10,690
Jul 25, 202515.8715.9515.7515.9415.94-0.06%10,648
Jul 24, 202515.9516.0215.9015.9515.95-0.06%19,322
Jul 23, 202515.8816.0015.8815.9615.960.63%11,634
Jul 22, 202515.6915.8715.6915.8615.861.21%66,025
Jul 21, 202515.5015.7815.4015.6715.670.97%15,631
Jul 18, 202515.3715.6715.3715.5215.521.44%35,509
Jul 17, 202515.3015.3715.2015.3015.300.20%29,926
Jul 16, 202515.3615.3615.2415.2715.27-0.39%29,609
Jul 15, 202515.1415.3515.1415.3315.331.73%98,840
Jul 14, 202514.9115.1414.9115.0715.071.21%17,953
Jul 11, 202514.9014.9714.8614.8914.89-0.20%33,912
Jul 10, 202514.8014.9214.7814.9214.920.81%46,293
Jul 9, 202514.7914.8014.6914.8014.80-0.27%86,310
Jul 8, 202514.7414.8814.7414.8414.840.95%47,160
Jul 7, 202514.7014.8014.6614.7014.70-38,266
Jul 3, 202514.7314.9014.7014.7014.70-0.54%39,984
Jul 2, 202514.8714.9014.7814.7814.78-1.00%50,064
Jul 1, 202514.8514.9914.8014.9314.930.27%27,218
Jun 30, 202514.7214.9114.7214.8914.890.68%16,641
Jun 27, 202514.7314.8614.7114.7914.790.14%43,246
Jun 26, 202514.7314.9614.7314.7714.770.48%57,499
Jun 25, 202514.5314.8514.5314.7014.701.38%121,650
Jun 24, 202514.4814.5814.3414.5014.501.05%69,733
Jun 23, 202514.4114.6014.1014.3514.3510.98%175,052
Jun 20, 202513.1613.1612.8312.9312.93-1.45%49,460
Jun 18, 202513.2013.3013.1213.1213.12-1.20%6,169
Jun 17, 202513.2913.3313.2013.2813.28-11,367
Jun 16, 202513.2913.2913.2313.2813.280.53%29,913
Jun 13, 202513.2513.2913.1313.2113.21-0.68%14,146
Jun 12, 202513.2613.3013.1513.3013.30-13,952
Jun 11, 202513.2313.3113.1813.3013.300.91%9,911
Jun 10, 202513.1813.2213.1213.1813.180.08%4,643
Jun 9, 202513.0713.2213.0713.1713.171.15%16,886
Jun 6, 202513.0513.0712.8813.0213.02-27,824
Jun 5, 202512.9613.0912.9113.0213.021.64%43,465