Fushun Special Steel Co.,LTD. (600399.SS) SHH
5.71
-0.17(-2.89%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.71
-0.17(-2.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 7.27 | 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 |
| March 04, 2026 | 7.05 | 7.24 | 7.24 | 7.47 | 7 | 89.34M |
| March 03, 2026 | 7.7 | 7.19 | 7.19 | 7.99 | 7.15 | 183.97M |
| March 02, 2026 | 7.95 | 7.79 | 7.79 | 8.26 | 7.71 | 196.89M |
| February 27, 2026 | 7.52 | 7.84 | 7.84 | 8.15 | 7.42 | 291.55M |
| February 26, 2026 | 6.85 | 7.52 | 7.52 | 7.52 | 6.76 | 196.69M |
| February 25, 2026 | 6.58 | 6.84 | 6.84 | 6.95 | 6.48 | 119.2M |
| February 24, 2026 | 6.36 | 6.48 | 6.48 | 6.55 | 6.33 | 60.63M |
| February 13, 2026 | 6.51 | 6.31 | 0 | 6.51 | 6.3 | 65.63M |
| February 12, 2026 | 6.3 | 6.55 | 0 | 6.68 | 6.21 | 112.22M |
| February 11, 2026 | 6.41 | 6.34 | 0 | 6.49 | 6.31 | 62.41M |
| February 10, 2026 | 6.64 | 6.45 | 0 | 6.66 | 6.34 | 77.33M |
| February 09, 2026 | 6.56 | 6.64 | 0 | 7.04 | 6.56 | 103.95M |
| February 06, 2026 | 6.49 | 6.45 | 0 | 6.66 | 6.42 | 59.04M |
| February 05, 2026 | 6.63 | 6.56 | 0 | 6.78 | 6.47 | 63.19M |
| February 04, 2026 | 6.65 | 6.67 | 0 | 6.78 | 6.56 | 72.85M |
| February 03, 2026 | 6.41 | 6.61 | 0 | 6.77 | 6.37 | 99.83M |
| February 02, 2026 | 6.43 | 6.35 | 0 | 6.62 | 6.35 | 79.58M |
| January 30, 2026 | 6.78 | 6.54 | 0 | 6.9 | 6.33 | 133.29M |
| January 29, 2026 | 6.75 | 6.82 | 0 | 7.1 | 6.75 | 104.32M |
| January 28, 2026 | 6.94 | 6.79 | 0 | 6.97 | 6.74 | 78.6M |
| January 27, 2026 | 6.76 | 6.98 | 0 | 7.11 | 6.54 | 132.1M |
| January 26, 2026 | 7.15 | 6.81 | 0 | 7.17 | 6.72 | 122.31M |
| January 23, 2026 | 6.71 | 7.04 | 0 | 7.14 | 6.66 | 132.94M |
| January 22, 2026 | 6.37 | 6.66 | 0 | 6.88 | 6.34 | 120.8M |
| January 21, 2026 | 6.35 | 6.36 | 0 | 6.48 | 6.32 | 61.14M |
| January 20, 2026 | 6.67 | 6.42 | 0 | 6.75 | 6.35 | 108.14M |
| January 19, 2026 | 6.61 | 6.68 | 0 | 6.71 | 6.4 | 145.94M |
| January 16, 2026 | 7.1 | 6.66 | 0 | 7.15 | 6.61 | 157.81M |
| January 15, 2026 | 6.98 | 7.01 | 0 | 7.7 | 6.91 | 162.81M |
| January 14, 2026 | 7.21 | 7.04 | 0 | 7.39 | 6.91 | 189.4M |
| January 13, 2026 | 7.1 | 7.22 | 0 | 7.68 | 6.99 | 272.85M |
| January 12, 2026 | 6.7 | 7.06 | 0 | 7.14 | 6.7 | 241.63M |
| January 09, 2026 | 6.34 | 6.49 | 0 | 6.75 | 6.33 | 145.22M |
| January 08, 2026 | 6.06 | 6.35 | 0 | 6.43 | 6.06 | 122.24M |
| January 07, 2026 | 6.15 | 6.1 | 0 | 6.21 | 6.04 | 80.06M |
| January 06, 2026 | 5.82 | 6.19 | 0 | 6.26 | 5.77 | 123.06M |
| January 05, 2026 | 5.94 | 5.84 | 0 | 5.97 | 5.78 | 73.26M |
| December 31, 2025 | 5.84 | 5.84 | 0 | 5.92 | 5.76 | 56.26M |