Fushun Special Steel Co.,LTD. (600399.SS) SHH
4.60
-0.05(-1.08%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.60
-0.05(-1.08%)
Currency In CNY
If you invested ¥1000 in Fushun Special Steel Co.,LTD. (600399.SS) 10 years ago, it would be worth ¥725.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥320.78, while ¥1000 invested 1 year ago would be worth ¥912.7. This corresponds to total returns of -27.44%, -67.92%, -8.73%, respectively, with annualized returns of -3.16%, -20.33%, -8.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 5.8 | 5.86 | 5.86 | 5.88 | 5.75 | 29.01M |
| April 10, 2026 | 5.85 | 5.84 | 5.84 | 5.99 | 5.84 | 38.82M |
| April 09, 2026 | 5.9 | 5.82 | 5.82 | 5.92 | 5.81 | 32.63M |
| April 08, 2026 | 5.85 | 5.97 | 5.97 | 5.97 | 5.85 | 37.52M |
| April 07, 2026 | 5.71 | 5.74 | 5.74 | 5.77 | 5.68 | 26.56M |
| April 03, 2026 | 5.88 | 5.71 | 5.71 | 5.92 | 5.71 | 33.94M |
| April 02, 2026 | 5.98 | 5.88 | 5.88 | 6.02 | 5.83 | 39.11M |
| April 01, 2026 | 6.11 | 6.02 | 6.02 | 6.12 | 5.97 | 37.47M |
| March 31, 2026 | 6.04 | 6.01 | 6.01 | 6.22 | 5.99 | 50.82M |
| March 30, 2026 | 5.86 | 6.04 | 6.04 | 6.15 | 5.82 | 51.63M |
| March 27, 2026 | 5.8 | 5.93 | 5.93 | 5.99 | 5.76 | 35.83M |
| March 26, 2026 | 6 | 5.87 | 5.87 | 6.01 | 5.85 | 41.92M |
| March 25, 2026 | 5.99 | 6 | 6 | 6.05 | 5.93 | 51.54M |
| March 24, 2026 | 5.82 | 5.96 | 5.96 | 5.96 | 5.74 | 56.52M |
| March 23, 2026 | 5.92 | 5.7 | 5.7 | 5.97 | 5.67 | 74.45M |
| March 20, 2026 | 6.29 | 6.05 | 6.05 | 6.35 | 6.05 | 61.84M |
| March 19, 2026 | 6.45 | 6.29 | 6.29 | 6.45 | 6.25 | 55.37M |
| March 18, 2026 | 6.5 | 6.54 | 6.54 | 6.56 | 6.38 | 51.39M |
| March 17, 2026 | 6.59 | 6.51 | 6.51 | 6.7 | 6.5 | 56.54M |
| March 16, 2026 | 6.76 | 6.58 | 6.58 | 6.79 | 6.4 | 87.79M |
| March 13, 2026 | 6.83 | 6.8 | 6.8 | 6.94 | 6.75 | 61.36M |
| March 12, 2026 | 7.06 | 6.89 | 6.89 | 7.07 | 6.77 | 102.54M |
| March 11, 2026 | 7.39 | 7.08 | 7.08 | 7.39 | 7.07 | 86.01M |
| March 10, 2026 | 7.25 | 7.27 | 7.29 | 7.5 | 7.25 | 52.27M |
| March 09, 2026 | 7.28 | 7.23 | 7.23 | 7.37 | 7.02 | 99.24M |
| March 06, 2026 | 7.2 | 7.4 | 7.4 | 7.67 | 7.16 | 122.26M |
| March 05, 2026 | 7.37 | 7.25 | 7.25 | 7.44 | 7.18 | 83.93M |