Liaoning Fu-An Heavy Industry Co.,Ltd - 603315.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14	14.01	14.01	14.53	13.97	7.44M
December 03, 2025	14.82	14.01	14.01	14.92	13.95	10.62M
December 02, 2025	14.8	14.9	14.9	15.13	14.56	8.5M
December 01, 2025	15.12	14.69	14.69	15.15	14.68	9.16M
November 28, 2025	15.13	15.15	15.15	15.27	14.78	15.24M
November 27, 2025	14.19	15.01	15.01	15.49	14.03	25.43M
November 26, 2025	14.35	14.08	14.08	14.68	14.06	7.01M
November 25, 2025	14.2	14.24	14.24	14.73	14.2	6.19M
November 24, 2025	14.21	14.04	14.04	14.49	13.77	5.57M
November 21, 2025	14.7	14.24	14.24	14.97	14.23	6.38M
November 20, 2025	15.02	14.9	14.9	15.26	14.78	6.59M
November 19, 2025	15.4	14.95	14.95	15.42	14.67	8.84M
November 18, 2025	15.58	15.4	15.4	15.99	15.29	11.6M
November 17, 2025	15	15.69	15.69	15.92	15	17.74M
November 14, 2025	15	14.92	14.92	15.17	14.67	11.37M
November 13, 2025	15.4	15.17	15.17	15.6	14.96	13.42M
November 12, 2025	15.08	15.06	15.06	15.3	14.72	12.75M
November 11, 2025	14.85	15.1	15.1	15.6	14.78	18.9M
November 10, 2025	14.8	14.8	14.8	15.25	14.44	17.38M
November 07, 2025	14.54	14.77	14.77	15.44	14.54	30.66M
November 06, 2025	14.29	15.03	15.03	15.38	13.9	47.81M
November 05, 2025	13.08	14.28	14.28	14.5	12.91	43M
November 04, 2025	13.1	13.18	13.18	13.39	12.86	12.64M
November 03, 2025	13.26	13.1	13.1	13.38	13.03	5.24M
October 31, 2025	12.62	13.21	13.21	13.46	12.58	12.39M
October 30, 2025	13.01	12.62	12.62	13.02	12.55	7.32M
October 29, 2025	13.27	13.12	13.12	13.3	13	5.39M
October 28, 2025	13.36	13.27	13.27	13.45	13.27	2.69M
October 27, 2025	13.37	13.4	13.4	13.47	13.33	3.52M
October 24, 2025	13.37	13.36	13.36	13.45	13.23	2.84M
October 23, 2025	13.25	13.34	13.34	13.36	13.1	2.48M
October 22, 2025	13.26	13.3	13.3	13.48	13.2	3.17M
October 21, 2025	13.13	13.24	13.24	13.28	13.1	2.77M
October 20, 2025	13.41	13.16	13.16	13.47	13.07	3.97M
October 17, 2025	13.38	13.4	13.4	13.43	13.11	4.2M
October 16, 2025	13.8	13.4	13.4	13.8	13.34	4.62M
October 15, 2025	13.62	13.79	13.79	13.84	13.48	3.61M
October 14, 2025	13.74	13.54	13.54	13.95	13.49	4.7M
October 13, 2025	13.44	13.7	13.7	13.74	13.2	5.1M
October 10, 2025	13.77	13.86	13.86	14.1	13.7	8.9M
October 09, 2025	13.39	13.77	13.77	13.78	13.33	8.17M
September 30, 2025	13.18	13.34	13.34	13.38	13.13	3.67M
September 29, 2025	13.16	13.19	13.19	13.25	12.9	2.84M
September 26, 2025	13.22	13.16	13.16	13.49	13.06	3.37M
September 25, 2025	13.4	13.23	13.23	13.58	13.2	3.73M
September 24, 2025	13.07	13.39	13.39	13.46	13.02	3.64M
September 23, 2025	13.35	13.18	13.18	13.35	12.85	5.61M
September 22, 2025	13.39	13.35	13.35	13.44	13.12	3.65M
September 19, 2025	13.36	13.37	13.37	13.63	13.28	4.14M
September 18, 2025	13.53	13.36	13.36	13.69	13.2	6.93M
September 17, 2025	13.68	13.53	13.53	13.7	13.5	6.12M
September 16, 2025	13.85	13.74	13.74	13.89	13.59	6.88M
September 15, 2025	13.85	13.97	13.97	14.1	13.65	8.34M
September 12, 2025	14.11	13.88	13.88	14.19	13.8	7.87M
September 11, 2025	14.02	14.04	14.04	14.23	13.73	12.44M
September 10, 2025	14.11	14.1	14.1	14.45	13.92	13.85M
September 09, 2025	14.19	13.79	13.79	14.35	13.7	12.51M
September 08, 2025	13.78	13.96	13.96	14	13.63	7.43M
September 05, 2025	13.48	13.78	13.78	13.83	13.34	7.79M
September 04, 2025	13.27	13.38	13.38	13.62	13.11	6.54M

Liaoning Fu-An Heavy Industry Co.,Ltd (603315.SS) SHH