Fuda Alloy Materials Co.,Ltd (603045.SS) SHH

28.18

-0.39(-1.37%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	28.62	28.18	28.18	28.88	28.01	3.56M
April 02, 2026	29.31	28.57	28.57	29.79	28.41	4.87M
April 01, 2026	28.69	29.53	29.53	29.65	28.28	5.97M
March 31, 2026	28.95	28.2	28.2	29.46	28	2.88M
March 30, 2026	28.9	29.01	29.01	29.4	28.53	2.67M
March 27, 2026	28.52	28.96	28.96	29.29	28.28	3.74M
March 26, 2026	29.42	28.67	28.67	29.73	28.55	3.17M
March 25, 2026	30.35	29.78	29.78	30.35	29.51	4.33M
March 24, 2026	29.23	29.78	29.78	29.78	28.24	4.04M
March 23, 2026	29.29	28.71	28.71	30.39	28.43	6.29M
March 20, 2026	31.21	29.95	29.95	31.57	29.9	4.32M
March 19, 2026	30.75	31.05	31.05	32.55	30.7	5.93M
March 18, 2026	30.48	31.69	31.69	32.09	30.25	4.8M
March 17, 2026	32.06	30.33	30.33	32.4	30.3	4.72M
March 16, 2026	31.28	31.9	31.9	32.33	30.33	8.05M
March 13, 2026	32.4	31.28	31.28	32.69	30.86	7.41M
March 12, 2026	33.5	32.7	32.7	34.32	32.6	8.07M
March 11, 2026	34.63	33.88	33.88	35	33.33	14.93M
March 10, 2026	33.17	34.19	34.19	36.67	33.17	14.84M
March 09, 2026	33.3	33.34	33.34	33.72	32.36	7.54M
March 06, 2026	33.59	33.84	33.84	34.29	32.1	8.29M
March 05, 2026	34.01	33.61	33.61	35.2	33.18	13.83M
March 04, 2026	28.83	30.63	30.63	31.2	28.78	5.74M
March 03, 2026	30.2	29.46	29.46	30.68	29.05	6.5M
March 02, 2026	31.51	30.42	30.42	31.73	30.25	7.07M
February 27, 2026	30.6	32.12	32.12	32.51	30.5	7.25M
February 26, 2026	29.63	31.23	31.23	31.58	29.33	7.63M
February 25, 2026	29.53	29.43	29.43	29.69	28.77	6.04M
February 24, 2026	30.4	29.7	29.7	30.41	29.25	7.37M
February 13, 2026	27.89	29.9	0	30.98	27.51	10.43M
February 12, 2026	27.89	28.43	0	28.88	27.6	4.3M
February 11, 2026	27.47	27.98	0	28.74	27.33	4.74M
February 10, 2026	27.8	27.5	0	28.18	27.34	4.01M
February 09, 2026	26.78	27.9	0	28.66	26.6	9.25M
February 06, 2026	25.99	26.59	0	27.45	25.98	6.55M
February 05, 2026	26.3	26.11	0	26.58	25.87	3.77M
February 04, 2026	26.41	26.42	0	26.48	25.78	3.61M
February 03, 2026	26.05	26.45	0	26.46	25.81	5.5M
February 02, 2026	26.52	25.65	0	26.93	25.55	9.6M
January 30, 2026	26.8	26.84	0	27.69	26.51	10.71M
January 29, 2026	28.89	26.8	0	28.9	26.74	12.7M
January 28, 2026	28.89	28.8	0	29.39	28.2	12.61M
January 27, 2026	28.95	29.02	0	29.38	27.09	20.37M
January 26, 2026	28.93	28.93	0	28.93	28.66	6.22M
January 23, 2026	25.06	26.3	0	26.5	25.06	8.59M
January 22, 2026	24.7	25.01	0	25.56	24.27	4.87M
January 21, 2026	24.03	24.73	0	24.98	23.93	5.7M
January 20, 2026	23.99	24.17	0	24.65	23.69	3.98M
January 19, 2026	23.73	24	0	24.27	23.27	4.88M
January 16, 2026	24.3	23.84	0	24.87	23.64	7.11M
January 15, 2026	24.31	24.32	0	24.46	23.65	5.68M
January 14, 2026	23.69	24.11	0	24.7	23.53	7.89M
January 13, 2026	23.04	23.71	0	24.87	23.01	11.44M
January 12, 2026	22.53	23.07	0	23.16	22.04	9.31M
January 09, 2026	20.78	22.5	0	22.64	20.78	10.33M
January 08, 2026	19.98	20.78	0	21.38	19.85	6.08M
January 07, 2026	19.98	20.04	0	20.25	19.92	2.36M
January 06, 2026	20.06	19.89	0	20.15	19.81	2.2M
January 05, 2026	19.86	20.05	0	20.41	19.78	3.01M
December 31, 2025	19.52	19.65	0	19.76	19.28	1.7M