Fujian Expressway Development Co.,Ltd (SHA:600033)
China · Delayed Price · Currency is CNY 3.760
-0.090 (-2.34%)
Mar 26, 2026, 3:00 PM CST
SHA:600033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.64 | 3.87 | 3.62 | 3.85 | 3.85 | 5.77% | 60,966,050 |
| Mar 24, 2026 | 3.53 | 3.65 | 3.52 | 3.64 | 3.64 | 4.30% | 42,915,210 |
| Mar 23, 2026 | 3.69 | 3.70 | 3.46 | 3.49 | 3.49 | -5.93% | 55,522,600 |
| Mar 20, 2026 | 3.75 | 3.79 | 3.71 | 3.71 | 3.71 | -1.33% | 32,184,200 |
| Mar 19, 2026 | 3.77 | 3.81 | 3.75 | 3.76 | 3.76 | -0.79% | 33,949,800 |
| Mar 18, 2026 | 3.83 | 3.83 | 3.75 | 3.79 | 3.79 | -1.04% | 35,399,968 |
| Mar 17, 2026 | 3.85 | 3.89 | 3.82 | 3.83 | 3.83 | -0.78% | 34,938,190 |
| Mar 16, 2026 | 3.84 | 3.86 | 3.81 | 3.86 | 3.86 | 0.52% | 38,840,000 |
| Mar 13, 2026 | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | -0.52% | 47,856,670 |
| Mar 12, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | 1.31% | 60,793,840 |
| Mar 11, 2026 | 3.78 | 3.82 | 3.75 | 3.81 | 3.81 | 1.06% | 46,803,530 |
| Mar 10, 2026 | 3.77 | 3.79 | 3.76 | 3.77 | 3.77 | 0.27% | 27,268,749 |
| Mar 9, 2026 | 3.77 | 3.81 | 3.75 | 3.76 | 3.76 | -1.31% | 33,220,800 |
| Mar 6, 2026 | 3.73 | 3.81 | 3.72 | 3.81 | 3.81 | 1.87% | 36,895,610 |
| Mar 5, 2026 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | - | 33,911,353 |
| Mar 4, 2026 | 3.78 | 3.80 | 3.66 | 3.74 | 3.74 | -1.58% | 67,354,520 |
| Mar 3, 2026 | 3.78 | 3.83 | 3.78 | 3.80 | 3.80 | 0.53% | 62,136,490 |
| Mar 2, 2026 | 3.77 | 3.80 | 3.74 | 3.78 | 3.78 | -0.79% | 38,913,216 |
| Feb 27, 2026 | 3.76 | 3.82 | 3.75 | 3.81 | 3.81 | 1.33% | 34,219,350 |
| Feb 26, 2026 | 3.79 | 3.81 | 3.74 | 3.76 | 3.76 | -0.53% | 35,762,420 |
| Feb 25, 2026 | 3.76 | 3.84 | 3.75 | 3.78 | 3.78 | 0.53% | 35,790,920 |
| Feb 24, 2026 | 3.74 | 3.77 | 3.73 | 3.76 | 3.76 | 1.08% | 23,087,750 |
| Feb 13, 2026 | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | -1.33% | 28,064,580 |
| Feb 12, 2026 | 3.83 | 3.83 | 3.76 | 3.77 | 3.77 | -1.57% | 37,995,900 |
| Feb 11, 2026 | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | -0.26% | 18,633,830 |
| Feb 10, 2026 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | - | 25,600,610 |
| Feb 9, 2026 | 3.84 | 3.87 | 3.82 | 3.84 | 3.84 | 0.52% | 35,677,650 |
| Feb 6, 2026 | 3.88 | 3.89 | 3.80 | 3.82 | 3.82 | -2.05% | 52,988,740 |
| Feb 5, 2026 | 3.86 | 3.99 | 3.86 | 3.90 | 3.90 | 1.56% | 82,678,850 |
| Feb 4, 2026 | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | 1.86% | 52,004,850 |
| Feb 3, 2026 | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | 0.80% | 25,428,520 |
| Feb 2, 2026 | 3.81 | 3.84 | 3.73 | 3.74 | 3.74 | -2.09% | 42,198,117 |
| Jan 30, 2026 | 3.77 | 3.83 | 3.76 | 3.82 | 3.82 | 1.06% | 54,252,050 |
| Jan 29, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | - | 35,306,430 |
| Jan 28, 2026 | 3.75 | 3.81 | 3.75 | 3.78 | 3.78 | 0.53% | 37,048,480 |
| Jan 27, 2026 | 3.78 | 3.79 | 3.71 | 3.76 | 3.76 | -0.53% | 38,183,110 |
| Jan 26, 2026 | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | -1.31% | 45,005,350 |
| Jan 23, 2026 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.52% | 41,828,010 |
| Jan 22, 2026 | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | 0.53% | 36,317,750 |
| Jan 21, 2026 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | -1.04% | 31,496,890 |
| Jan 20, 2026 | 3.84 | 3.84 | 3.77 | 3.83 | 3.83 | -0.26% | 35,871,950 |
| Jan 19, 2026 | 3.77 | 3.85 | 3.76 | 3.84 | 3.84 | 2.13% | 42,361,810 |
| Jan 16, 2026 | 3.82 | 3.83 | 3.75 | 3.76 | 3.76 | -1.31% | 35,100,200 |
| Jan 15, 2026 | 3.82 | 3.86 | 3.78 | 3.81 | 3.81 | -0.26% | 37,674,860 |
| Jan 14, 2026 | 3.87 | 3.91 | 3.79 | 3.82 | 3.82 | -1.55% | 73,275,750 |
| Jan 13, 2026 | 3.99 | 4.00 | 3.87 | 3.88 | 3.88 | -3.24% | 80,543,580 |
| Jan 12, 2026 | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | -1.23% | 81,061,320 |
| Jan 9, 2026 | 4.07 | 4.09 | 4.03 | 4.06 | 4.06 | -0.49% | 54,213,490 |
| Jan 8, 2026 | 4.12 | 4.15 | 4.07 | 4.08 | 4.08 | -0.73% | 50,337,360 |
| Jan 7, 2026 | 4.07 | 4.17 | 4.05 | 4.11 | 4.11 | 1.23% | 67,823,610 |