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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	2.99	2.98	2.98	3.02	2.93	5.61M
August 12, 2025	2.9	2.99	2.99	2.99	2.9	16.87M
August 11, 2025	2.9	2.92	2.92	3	2.87	16.41M
August 08, 2025	2.98	2.97	2.97	3	2.94	6.96M
August 07, 2025	3	3	3	3.02	2.94	20.79M
August 06, 2025	2.93	2.99	2.99	3.02	2.93	12.15M
August 05, 2025	2.91	2.93	2.93	2.95	2.88	11.73M
August 04, 2025	2.84	2.91	2.91	2.93	2.8	12.28M
August 01, 2025	2.9	2.84	2.84	2.9	2.83	6.69M
July 31, 2025	2.92	2.89	2.89	2.93	2.84	16.64M
July 30, 2025	2.95	2.93	2.93	2.99	2.92	16.78M
July 29, 2025	2.87	2.94	2.94	2.96	2.83	28.31M
July 28, 2025	2.89	2.86	2.86	2.9	2.82	12.41M
July 25, 2025	2.88	2.91	2.91	2.93	2.87	19.42M
July 24, 2025	2.85	2.89	2.89	2.9	2.81	17M
July 23, 2025	3.03	2.85	2.85	3.08	2.78	39.62M
July 22, 2025	2.76	2.9	2.9	3.12	2.75	88.14M
July 21, 2025	2.67	2.75	2.75	2.75	2.66	18.05M
July 18, 2025	2.66	2.67	2.67	2.68	2.64	4.9M
July 17, 2025	2.62	2.66	2.66	2.67	2.59	10.78M
July 16, 2025	2.65	2.64	2.64	2.65	2.62	8.83M
July 15, 2025	2.67	2.64	2.64	2.67	2.59	11.04M
July 14, 2025	2.63	2.66	2.66	2.69	2.63	13.01M
July 11, 2025	2.63	2.64	2.64	2.64	2.6	14.39M
July 10, 2025	2.61	2.62	2.62	2.62	2.57	6.63M
July 09, 2025	2.71	2.6	2.6	2.71	2.59	16.47M
July 08, 2025	2.88	2.89	2.68	2.91	2.86	27.92M

Shougang Fushan Resources Group Limited (0639.HK) HKSE