Fushun Special Steel Co.,LTD. (600399.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600399.SS Historical Return
If you invested ¥1000 in Fushun Special Steel Co.,LTD. (600399.SS) 10 years ago, it would be worth ¥505.81 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥204.27, while ¥1000 invested 1 year ago would be worth ¥703.77. This corresponds to total returns of -49.42%, -79.57%, -29.62%, respectively, with annualized returns of -6.59%, -27.2%, -29.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600399.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.9 | 4.13 | 4.13 | 4.29 | 3.83 | 99.71M |
| July 09, 2026 | 3.95 | 3.9 | 3.9 | 3.96 | 3.81 | 38.43M |
| July 08, 2026 | 4.03 | 3.95 | 3.95 | 4.07 | 3.95 | 39.03M |
| July 07, 2026 | 4.14 | 4.05 | 4.05 | 4.21 | 4.03 | 32.19M |
| July 06, 2026 | 4.23 | 4.15 | 4.15 | 4.31 | 4.13 | 37.39M |
| July 03, 2026 | 4.23 | 4.24 | 4.24 | 4.28 | 4.18 | 37.91M |
| July 02, 2026 | 4.2 | 4.21 | 4.21 | 4.41 | 4.18 | 48.29M |
| July 01, 2026 | 4.1 | 4.22 | 4.22 | 4.26 | 4.1 | 47.2M |
| June 30, 2026 | 4.08 | 4.11 | 4.11 | 4.2 | 4.07 | 33.72M |
| June 29, 2026 | 4.11 | 4.1 | 4.1 | 4.19 | 3.99 | 48.05M |
| June 26, 2026 | 4.28 | 4.14 | 4.14 | 4.3 | 4.14 | 46.43M |
| June 25, 2026 | 4.36 | 4.27 | 4.27 | 4.42 | 4.21 | 51.66M |
| June 24, 2026 | 4.49 | 4.41 | 4.41 | 4.5 | 4.28 | 56.29M |
| June 23, 2026 | 4.52 | 4.48 | 4.48 | 4.77 | 4.46 | 88.38M |
| June 22, 2026 | 4.62 | 4.52 | 4.52 | 4.62 | 4.42 | 109.79M |
| June 18, 2026 | 4.21 | 4.69 | 4.69 | 4.69 | 4.19 | 77.08M |
| June 17, 2026 | 4.37 | 4.26 | 4.26 | 4.38 | 4.24 | 33.63M |
| June 16, 2026 | 4.47 | 4.37 | 4.37 | 4.48 | 4.33 | 36.73M |
| June 15, 2026 | 4.39 | 4.45 | 4.45 | 4.49 | 4.36 | 64.56M |
| June 12, 2026 | 4.19 | 4.32 | 4.32 | 4.35 | 4.19 | 79.1M |
| June 11, 2026 | 4.22 | 4.16 | 4.16 | 4.24 | 4.13 | 36.2M |
| June 10, 2026 | 4.26 | 4.23 | 4.23 | 4.29 | 4.16 | 35.5M |
| June 09, 2026 | 4.36 | 4.3 | 4.3 | 4.39 | 4.23 | 44.9M |
| June 08, 2026 | 4.53 | 4.37 | 4.37 | 4.57 | 4.3 | 48.55M |
| June 05, 2026 | 4.52 | 4.59 | 4.59 | 4.68 | 4.44 | 48.92M |
| June 04, 2026 | 4.52 | 4.53 | 4.53 | 4.6 | 4.49 | 35.15M |
| June 03, 2026 | 4.68 | 4.56 | 4.56 | 4.68 | 4.56 | 38.01M |
| June 02, 2026 | 4.82 | 4.65 | 4.65 | 4.84 | 4.61 | 44.96M |
| June 01, 2026 | 4.79 | 4.81 | 4.81 | 4.87 | 4.75 | 32.24M |
| May 29, 2026 | 4.96 | 4.8 | 4.8 | 4.99 | 4.8 | 45.52M |
| May 28, 2026 | 4.96 | 4.96 | 4.96 | 5.02 | 4.88 | 37.42M |
| May 27, 2026 | 5.03 | 4.96 | 4.96 | 5.17 | 4.95 | 41.25M |
| May 26, 2026 | 5.06 | 5.03 | 5.03 | 5.06 | 4.95 | 35.34M |
| May 25, 2026 | 5.16 | 5.06 | 5.06 | 5.24 | 5 | 34.41M |
| May 22, 2026 | 5.09 | 5.11 | 5.11 | 5.14 | 5.04 | 30.72M |
| May 21, 2026 | 5.26 | 5.05 | 5.05 | 5.33 | 5.05 | 48.39M |
| May 20, 2026 | 5.32 | 5.23 | 5.23 | 5.32 | 5.19 | 34.19M |
| May 19, 2026 | 5.29 | 5.33 | 5.33 | 5.41 | 5.22 | 42.11M |
| May 18, 2026 | 5.19 | 5.28 | 5.28 | 5.32 | 5.17 | 36.6M |
| May 15, 2026 | 5.28 | 5.2 | 5.2 | 5.35 | 5.17 | 40.21M |
| May 14, 2026 | 5.5 | 5.28 | 5.28 | 5.51 | 5.28 | 51.52M |
| May 13, 2026 | 5.48 | 5.5 | 5.5 | 5.53 | 5.41 | 33.91M |
| May 12, 2026 | 5.68 | 5.49 | 5.49 | 5.69 | 5.49 | 53.92M |
| May 11, 2026 | 5.76 | 5.68 | 5.68 | 5.82 | 5.64 | 45.96M |
| May 08, 2026 | 5.59 | 5.75 | 5.75 | 5.78 | 5.56 | 59.41M |
| May 07, 2026 | 5.6 | 5.59 | 5.59 | 5.62 | 5.51 | 37.7M |
| May 06, 2026 | 5.52 | 5.56 | 5.56 | 5.61 | 5.51 | 41.34M |
| April 30, 2026 | 5.58 | 5.47 | 5.47 | 5.6 | 5.47 | 39.23M |
| April 29, 2026 | 5.5 | 5.59 | 5.59 | 5.62 | 5.46 | 27.64M |
| April 28, 2026 | 5.67 | 5.53 | 5.53 | 5.67 | 5.48 | 39.69M |
| April 27, 2026 | 5.72 | 5.67 | 5.67 | 5.76 | 5.53 | 50.36M |
| April 24, 2026 | 5.83 | 5.78 | 5.78 | 5.85 | 5.74 | 34.98M |
| April 23, 2026 | 5.88 | 5.86 | 5.86 | 5.94 | 5.82 | 36.4M |
| April 22, 2026 | 5.97 | 5.91 | 5.91 | 5.97 | 5.88 | 31.93M |
| April 21, 2026 | 6.08 | 5.99 | 5.99 | 6.08 | 5.92 | 35.37M |
| April 20, 2026 | 5.91 | 6.02 | 6.02 | 6.09 | 5.89 | 49.96M |
| April 17, 2026 | 5.9 | 5.91 | 5.91 | 5.93 | 5.82 | 34.88M |
| April 16, 2026 | 5.84 | 5.89 | 5.89 | 5.91 | 5.84 | 35.91M |
| April 15, 2026 | 5.88 | 5.85 | 5.85 | 5.99 | 5.83 | 45.17M |
| April 14, 2026 | 5.88 | 5.88 | 5.88 | 5.91 | 5.76 | 36.58M |
AD
