Shougang Fushan Resources Group Limited - 0639.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3.25	3.23	3.23	3.25	3.18	4.38M
November 06, 2025	3.15	3.25	3.25	3.26	3.15	10.45M
November 05, 2025	3.11	3.19	3.19	3.22	3.05	9.85M
November 04, 2025	3.08	3.14	3.14	3.18	3.08	12.18M
November 03, 2025	3.09	3.1	3.1	3.13	3.03	7.55M
October 31, 2025	3.1	3.05	3.05	3.1	3.02	7.59M
October 30, 2025	3.07	3.1	3.1	3.16	3.06	11.74M
October 28, 2025	3.15	3.06	3.06	3.15	3.04	5.83M
October 27, 2025	3.16	3.13	3.13	3.17	3.1	6.55M
October 26, 2025	3.16	3.13	3.13	3.17	3.1	6.55M
October 24, 2025	3.16	3.14	3.14	3.16	3.09	4.97M
October 23, 2025	3.08	3.15	3.15	3.16	3.02	11.77M
October 22, 2025	3.1	3.11	3.11	3.13	3.03	11.26M
October 21, 2025	3.16	3.1	3.1	3.21	3.1	6.15M
October 20, 2025	3.1	3.16	3.16	3.26	3.09	28.2M
October 17, 2025	3.25	3.14	3.14	3.25	3.1	19.39M
October 16, 2025	3.13	3.27	3.27	3.3	3.11	45.66M
October 15, 2025	2.9	3.17	3.17	3.18	2.87	68.85M
October 14, 2025	2.88	2.84	2.84	2.92	2.82	15.89M
October 13, 2025	2.82	2.85	2.85	2.86	2.76	8.76M
October 10, 2025	2.83	2.84	2.84	2.87	2.8	6.79M
October 09, 2025	2.77	2.84	2.84	2.84	2.76	9.25M
October 08, 2025	2.78	2.77	2.77	2.78	2.72	4.34M
October 06, 2025	2.77	2.78	2.78	2.8	2.76	1.19M
October 03, 2025	2.77	2.77	2.77	2.77	2.74	2.07M
October 02, 2025	2.83	2.76	2.76	2.83	2.75	3.68M
September 30, 2025	2.76	2.84	2.78	2.85	2.76	10.11M
September 29, 2025	2.77	2.78	2.78	2.8	2.75	5.96M
September 26, 2025	2.79	2.78	2.78	2.81	2.76	3.16M
September 25, 2025	2.78	2.77	2.77	2.8	2.75	5.08M
September 24, 2025	2.77	2.78	2.78	2.79	2.75	2.64M
September 23, 2025	2.77	2.76	2.76	2.8	2.73	5.71M
September 22, 2025	2.83	2.79	2.79	2.85	2.77	4.37M
September 19, 2025	2.82	2.85	2.85	2.87	2.79	15.1M
September 18, 2025	2.85	2.81	2.81	2.85	2.78	11.09M
September 17, 2025	2.84	2.83	2.83	2.85	2.77	10.5M
September 16, 2025	2.82	2.81	2.81	2.86	2.77	9.4M
September 15, 2025	2.74	2.8	2.8	2.8	2.74	6.23M
September 12, 2025	2.77	2.75	2.75	2.78	2.73	7.37M
September 11, 2025	2.7	2.77	2.77	2.77	2.68	6.09M
September 10, 2025	2.7	2.7	2.7	2.72	2.66	6.57M
September 09, 2025	2.74	2.7	2.7	2.74	2.68	6.87M
September 08, 2025	2.73	2.71	2.71	2.75	2.69	7.4M
September 05, 2025	2.72	2.72	2.72	2.73	2.69	3.26M
September 04, 2025	2.7	2.71	2.71	2.72	2.66	10.06M
September 03, 2025	2.72	2.7	2.7	2.75	2.68	5.6M
September 02, 2025	2.7	2.72	2.72	2.74	2.68	8.36M
September 01, 2025	2.75	2.7	2.7	2.78	2.7	9.93M
August 29, 2025	2.74	2.75	2.75	2.81	2.73	11.46M
August 28, 2025	2.79	2.77	2.77	2.8	2.74	9.03M
August 27, 2025	2.83	2.8	2.8	2.88	2.77	12.67M
August 26, 2025	2.84	2.85	2.85	2.88	2.8	11.74M
August 25, 2025	2.83	2.85	2.85	2.87	2.83	11.44M
August 22, 2025	2.82	2.82	2.82	2.83	2.78	10.06M
August 21, 2025	2.84	2.83	2.83	2.85	2.8	9.65M
August 20, 2025	2.89	2.85	2.85	2.92	2.82	11.47M
August 19, 2025	2.93	2.91	2.91	2.93	2.88	4.74M
August 18, 2025	2.91	2.91	2.91	2.96	2.9	5.56M
August 15, 2025	2.93	2.95	2.95	2.95	2.9	5.36M
August 14, 2025	2.98	2.93	2.93	2.98	2.92	9.53M

Shougang Fushan Resources Group Limited (0639.HK) HKSE