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 ¥517.11 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥174.51, while ¥1000 invested 1 year ago would be worth ¥722.12. This corresponds to total returns of -48.29%, -82.55%, -27.79%, respectively, with annualized returns of -6.38%, -29.46%, -27.79%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.16 | 4.08 | 4.08 | 4.18 | 4.07 | 26.51M |
| November 09, 2026 | 4.13 | 4.13 | 4.13 | 4.21 | 4.12 | 25.57M |
| November 06, 2026 | 4.05 | 4.11 | 4.11 | 4.13 | 4.02 | 23.58M |
| November 05, 2026 | 4.1 | 4.13 | 4.13 | 4.16 | 4.06 | 28.66M |
| November 04, 2026 | 4.07 | 4.11 | 4.11 | 4.12 | 4.02 | 32.3M |
| November 03, 2026 | 4.03 | 4.08 | 4.08 | 4.13 | 3.99 | 28.2M |
| November 02, 2026 | 4 | 4.03 | 4.03 | 4.06 | 3.94 | 31.99M |
| October 30, 2026 | 4.02 | 3.98 | 3.98 | 4.13 | 3.97 | 36.92M |
| October 29, 2026 | 4.07 | 4.05 | 4.05 | 4.1 | 3.98 | 28.37M |
| October 28, 2026 | 4.1 | 4.06 | 4.06 | 4.13 | 4.05 | 22.17M |
| October 27, 2026 | 4.24 | 4.08 | 4.08 | 4.31 | 4.08 | 33.28M |
| October 26, 2026 | 4.26 | 4.26 | 4.26 | 4.28 | 4.2 | 22.3M |
| October 23, 2026 | 4.14 | 4.24 | 4.24 | 4.24 | 4.01 | 35.34M |
| October 22, 2026 | 4.22 | 4.17 | 4.17 | 4.23 | 4.16 | 19.89M |
| October 21, 2026 | 4.28 | 4.22 | 4.22 | 4.32 | 4.21 | 17.9M |
| October 20, 2026 | 4.29 | 4.26 | 4.26 | 4.3 | 4.23 | 19.46M |
| October 19, 2026 | 4.26 | 4.3 | 4.3 | 4.32 | 4.22 | 24.81M |
| October 16, 2026 | 4.19 | 4.25 | 4.25 | 4.34 | 4.17 | 37.77M |
| October 15, 2026 | 4.29 | 4.15 | 4.15 | 4.3 | 4.14 | 35.02M |
| October 14, 2026 | 4.38 | 4.34 | 4.34 | 4.43 | 4.31 | 28.29M |
| October 13, 2026 | 4.27 | 4.37 | 4.37 | 4.39 | 4.2 | 37.61M |
| October 12, 2026 | 4.3 | 4.3 | 4.3 | 4.42 | 4.27 | 31.61M |
| October 09, 2026 | 4.32 | 4.27 | 4.27 | 4.38 | 4.24 | 38.44M |
| October 08, 2026 | 4.28 | 4.3 | 4.3 | 4.55 | 4.26 | 38.38M |
| 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 |
AD
