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 ¥626.28 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥214.07, while ¥1000 invested 1 year ago would be worth ¥801.87. This corresponds to total returns of -37.37%, -78.59%, -19.81%, respectively, with annualized returns of -4.58%, -26.59%, -19.81%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.27 | 4.29 | 4.29 | 4.33 | 4.26 | 18.35M |
| September 29, 2026 | 4.21 | 4.25 | 4.25 | 4.28 | 4.2 | 16.74M |
| September 28, 2026 | 4.32 | 4.22 | 4.22 | 4.33 | 4.17 | 22.38M |
| September 24, 2026 | 4.35 | 4.31 | 4.31 | 4.38 | 4.29 | 22.67M |
| September 23, 2026 | 4.37 | 4.37 | 4.37 | 4.42 | 4.32 | 23.22M |
| September 22, 2026 | 4.56 | 4.38 | 4.38 | 4.56 | 4.38 | 34.86M |
| September 21, 2026 | 4.43 | 4.51 | 4.51 | 4.57 | 4.43 | 27.14M |
| September 18, 2026 | 4.4 | 4.43 | 4.43 | 4.51 | 4.4 | 26.38M |
| September 17, 2026 | 4.45 | 4.41 | 4.41 | 4.51 | 4.39 | 27.39M |
| September 16, 2026 | 4.49 | 4.47 | 4.47 | 4.57 | 4.42 | 34.56M |
| September 15, 2026 | 4.6 | 4.5 | 4.5 | 4.62 | 4.49 | 25.36M |
| September 11, 2026 | 4.76 | 4.64 | 4.64 | 4.8 | 4.6 | 44.61M |
| September 10, 2026 | 4.78 | 4.8 | 4.8 | 4.88 | 4.74 | 40.1M |
| September 09, 2026 | 4.74 | 4.8 | 4.8 | 4.89 | 4.71 | 48.83M |
| September 08, 2026 | 4.53 | 4.76 | 4.76 | 4.79 | 4.5 | 64.87M |
| September 07, 2026 | 4.48 | 4.53 | 4.53 | 4.56 | 4.41 | 37.14M |
| September 04, 2026 | 4.44 | 4.48 | 4.48 | 4.52 | 4.43 | 31.3M |
| September 03, 2026 | 4.46 | 4.43 | 4.43 | 4.5 | 4.41 | 19.5M |
| September 02, 2026 | 4.45 | 4.46 | 4.46 | 4.47 | 4.36 | 28.66M |
| September 01, 2026 | 4.38 | 4.47 | 4.47 | 4.53 | 4.36 | 33.59M |
| August 31, 2026 | 4.44 | 4.38 | 4.38 | 4.45 | 4.35 | 23.81M |
| August 28, 2026 | 4.32 | 4.43 | 4.43 | 4.45 | 4.32 | 40.39M |
| August 27, 2026 | 4.32 | 4.32 | 4.32 | 4.34 | 4.26 | 23.51M |
| August 26, 2026 | 4.34 | 4.33 | 4.33 | 4.38 | 4.31 | 26.38M |
| August 25, 2026 | 4.18 | 4.33 | 4.33 | 4.36 | 4.17 | 44.69M |
| August 24, 2026 | 4.14 | 4.18 | 4.18 | 4.29 | 4.04 | 44.31M |
| August 21, 2026 | 4.23 | 4.33 | 4.33 | 4.45 | 4.15 | 52.05M |
| August 20, 2026 | 4.2 | 4.25 | 4.25 | 4.26 | 4.19 | 25.35M |
| August 19, 2026 | 4.38 | 4.2 | 4.2 | 4.41 | 4.2 | 41.45M |
| August 18, 2026 | 4.36 | 4.38 | 4.38 | 4.39 | 4.32 | 27.83M |
| August 17, 2026 | 4.26 | 4.37 | 4.37 | 4.39 | 4.22 | 40M |
| August 14, 2026 | 4.24 | 4.24 | 4.24 | 4.3 | 4.21 | 23.63M |
| August 13, 2026 | 4.35 | 4.24 | 4.24 | 4.35 | 4.23 | 27.83M |
| August 12, 2026 | 4.26 | 4.33 | 4.33 | 4.35 | 4.24 | 25.27M |
| August 11, 2026 | 4.34 | 4.26 | 4.26 | 4.36 | 4.24 | 31.07M |
| August 10, 2026 | 4.31 | 4.38 | 4.38 | 4.41 | 4.27 | 33.79M |
| August 07, 2026 | 4.27 | 4.31 | 4.31 | 4.33 | 4.19 | 33.48M |
| August 06, 2026 | 4.3 | 4.27 | 4.27 | 4.33 | 4.22 | 30.85M |
| August 05, 2026 | 4.29 | 4.31 | 4.31 | 4.36 | 4.24 | 33.98M |
| August 04, 2026 | 4.39 | 4.3 | 4.3 | 4.4 | 4.29 | 40.31M |
| August 03, 2026 | 4.21 | 4.39 | 4.39 | 4.39 | 4.21 | 44.48M |
| July 31, 2026 | 4.15 | 4.2 | 4.2 | 4.23 | 4.15 | 32.96M |
| July 30, 2026 | 4.12 | 4.17 | 4.17 | 4.24 | 4.11 | 37.09M |
| July 29, 2026 | 4.03 | 4.13 | 4.13 | 4.15 | 4.01 | 38.29M |
| July 28, 2026 | 3.95 | 4.01 | 4.01 | 4.04 | 3.94 | 27.26M |
| July 27, 2026 | 3.92 | 3.98 | 3.98 | 3.99 | 3.86 | 33.11M |
| July 23, 2026 | 3.82 | 3.97 | 3.97 | 3.99 | 3.81 | 41.2M |
| July 22, 2026 | 3.89 | 3.83 | 3.83 | 3.89 | 3.79 | 29.79M |
| July 21, 2026 | 3.82 | 3.85 | 3.85 | 3.89 | 3.75 | 41.43M |
| July 20, 2026 | 3.83 | 3.81 | 3.81 | 3.89 | 3.74 | 42.73M |
| July 17, 2026 | 3.94 | 3.8 | 3.8 | 3.98 | 3.78 | 47.92M |
| July 16, 2026 | 3.91 | 3.95 | 3.95 | 3.97 | 3.86 | 33.88M |
| July 15, 2026 | 3.84 | 3.91 | 3.91 | 3.99 | 3.8 | 42.65M |
| July 14, 2026 | 3.9 | 3.85 | 3.85 | 3.91 | 3.79 | 47.04M |
| July 13, 2026 | 4.13 | 3.86 | 3.86 | 4.16 | 3.86 | 68.58M |
| 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 |
AD
