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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.36	13.28	13.28	13.75	13.09	8.44M
September 02, 2025	13.52	13.49	13.49	13.66	13.07	8.38M
September 01, 2025	13.39	13.44	13.44	13.65	13.39	5.36M
August 29, 2025	13.5	13.39	13.39	13.55	13.31	5.17M
August 28, 2025	13.54	13.53	13.53	13.72	13.06	8.86M
August 27, 2025	14.07	13.59	13.59	14.26	13.56	10.43M
August 26, 2025	13.86	14.11	14.11	14.23	13.72	11.6M
August 25, 2025	13.84	13.87	13.87	13.95	13.73	8.47M
August 22, 2025	13.77	13.77	13.77	13.86	13.66	6.44M
August 21, 2025	13.92	13.77	13.77	13.98	13.69	8.22M
August 20, 2025	13.34	13.92	13.92	14.03	13.31	18.17M
August 19, 2025	13.41	13.4	13.4	13.57	13.25	7.34M
August 18, 2025	13.35	13.41	13.41	13.54	13.31	6.41M
August 15, 2025	13.2	13.35	13.35	13.39	13.19	5M
August 14, 2025	13.63	13.26	13.26	13.68	13.25	9.12M
August 13, 2025	13.65	13.73	13.73	13.74	13.56	8.48M
August 12, 2025	13.63	13.73	13.73	13.73	13.51	9.4M
August 11, 2025	13.3	13.62	13.62	13.87	13.3	11.7M
August 08, 2025	13.31	13.35	13.35	13.4	13.11	5.94M
August 07, 2025	13.45	13.31	13.31	13.48	13.3	6.06M
August 06, 2025	13.32	13.49	13.49	13.54	13.3	6.3M
August 05, 2025	13.33	13.38	13.38	13.41	13.25	5.49M
August 04, 2025	13.16	13.33	13.33	13.33	13.11	5.1M
August 01, 2025	13.23	13.26	13.26	13.35	13.14	5.42M
July 31, 2025	13.41	13.23	13.23	13.49	13.19	7.92M
July 30, 2025	13.57	13.33	13.33	13.6	13.25	9.19M
July 29, 2025	13.57	13.59	13.59	13.68	13.26	12.65M
July 28, 2025	13.85	13.59	13.59	13.92	13.53	15.86M
July 25, 2025	14.36	13.95	13.95	14.43	13.94	29.02M
July 24, 2025	13.79	14.57	14.57	15.07	13.79	41.2M
July 23, 2025	15	13.7	13.7	15.35	13.7	39.86M
July 22, 2025	13.61	14.18	14.18	14.18	13.17	35.77M
July 21, 2025	13.04	13.6	13.52	14.04	12.97	33.98M
July 18, 2025	12.87	12.76	12.76	12.87	12.69	4.98M
July 17, 2025	12.81	12.81	12.81	12.85	12.7	7.73M
July 16, 2025	12.53	12.8	12.8	13.21	12.53	12.25M
July 15, 2025	12.54	12.53	12.53	12.73	12.36	5.46M
July 14, 2025	12.39	12.65	12.65	12.74	12.39	5.69M
July 11, 2025	12.38	12.43	12.43	12.49	12.27	4.48M
July 10, 2025	12.47	12.38	12.38	12.47	12.3	3.71M
July 09, 2025	12.58	12.45	12.45	12.61	12.41	3.79M
July 08, 2025	12.4	12.58	12.58	12.59	12.36	4.67M
July 07, 2025	12.3	12.4	12.4	12.46	12.3	3.37M
July 04, 2025	12.53	12.38	12.38	12.68	12.35	5.34M
July 03, 2025	12.6	12.59	12.59	12.7	12.46	5.03M
July 02, 2025	12.6	12.56	12.56	12.6	12.43	3.77M
July 01, 2025	12.66	12.59	12.59	12.66	12.43	4.54M
June 30, 2025	12.46	12.66	12.66	12.72	12.46	6.32M
June 27, 2025	12.43	12.45	12.45	12.55	12.35	5.04M
June 26, 2025	12.43	12.43	12.43	12.56	12.35	6.5M
June 25, 2025	12.41	12.42	12.42	12.5	12.2	7.68M
June 24, 2025	12.2	12.41	12.41	12.49	12.18	9.69M
June 23, 2025	11.78	12.19	12.19	12.35	11.75	6.93M
June 20, 2025	12.03	11.92	11.92	12.11	11.86	4.07M
June 19, 2025	12.05	12.03	12.03	12.08	11.81	5.26M
June 18, 2025	11.96	12.05	12.05	12.19	11.81	4.63M

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