Fujian Expressway Development Co.,Ltd (SHA:600033)
China · Delayed Price · Currency is CNY 3.510
-0.010 (-0.28%)
May 28, 2026, 3:00 PM CST
SHA:600033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.52 | 3.56 | 3.50 | 3.51 | 3.51 | -0.28% | 22,999,650 |
| May 27, 2026 | 3.52 | 3.55 | 3.48 | 3.52 | 3.52 | -0.28% | 20,434,100 |
| May 26, 2026 | 3.53 | 3.55 | 3.51 | 3.53 | 3.53 | - | 14,026,300 |
| May 25, 2026 | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | -0.28% | 16,757,180 |
| May 22, 2026 | 3.57 | 3.58 | 3.53 | 3.54 | 3.54 | -0.56% | 18,102,480 |
| May 21, 2026 | 3.55 | 3.62 | 3.55 | 3.56 | 3.56 | 0.28% | 27,309,180 |
| May 20, 2026 | 3.58 | 3.58 | 3.52 | 3.55 | 3.55 | -0.84% | 18,304,600 |
| May 19, 2026 | 3.54 | 3.59 | 3.53 | 3.58 | 3.58 | 1.13% | 20,561,900 |
| May 18, 2026 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | - | 16,711,150 |
| May 15, 2026 | 3.60 | 3.61 | 3.53 | 3.54 | 3.54 | -1.67% | 24,604,110 |
| May 14, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.37% | 21,152,660 |
| May 13, 2026 | 3.65 | 3.66 | 3.63 | 3.65 | 3.65 | - | 19,183,920 |
| May 12, 2026 | 3.67 | 3.69 | 3.64 | 3.65 | 3.65 | -0.27% | 22,957,160 |
| May 11, 2026 | 3.66 | 3.67 | 3.63 | 3.66 | 3.66 | - | 23,001,520 |
| May 8, 2026 | 3.63 | 3.68 | 3.62 | 3.66 | 3.66 | 0.83% | 30,419,760 |
| May 7, 2026 | 3.63 | 3.64 | 3.62 | 3.63 | 3.63 | - | 15,621,890 |
| May 6, 2026 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | -0.27% | 22,129,400 |
| Apr 30, 2026 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | -0.27% | 21,056,340 |
| Apr 29, 2026 | 3.64 | 3.67 | 3.63 | 3.65 | 3.65 | - | 19,583,450 |
| Apr 28, 2026 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | 1.67% | 23,367,700 |
| Apr 27, 2026 | 3.59 | 3.62 | 3.57 | 3.59 | 3.59 | -0.55% | 18,956,540 |
| Apr 24, 2026 | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | -0.82% | 21,009,300 |
| Apr 23, 2026 | 3.64 | 3.65 | 3.61 | 3.64 | 3.64 | -0.27% | 19,540,810 |
| Apr 22, 2026 | 3.65 | 3.66 | 3.63 | 3.65 | 3.65 | - | 12,748,750 |
| Apr 21, 2026 | 3.65 | 3.68 | 3.63 | 3.65 | 3.65 | - | 21,982,370 |
| Apr 20, 2026 | 3.72 | 3.73 | 3.64 | 3.65 | 3.65 | -1.35% | 32,399,850 |
| Apr 17, 2026 | 3.68 | 3.72 | 3.67 | 3.70 | 3.70 | 0.27% | 24,373,180 |
| Apr 16, 2026 | 3.66 | 3.69 | 3.65 | 3.69 | 3.69 | 0.82% | 21,390,860 |
| Apr 15, 2026 | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | 0.83% | 21,267,100 |
| Apr 14, 2026 | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | -0.82% | 26,314,450 |
| Apr 13, 2026 | 3.74 | 3.76 | 3.65 | 3.66 | 3.66 | -0.81% | 31,850,350 |
| Apr 10, 2026 | 3.71 | 3.73 | 3.68 | 3.69 | 3.69 | -0.27% | 30,526,400 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -2.63% | 33,575,400 |
| Apr 8, 2026 | 3.73 | 3.80 | 3.72 | 3.80 | 3.80 | 2.70% | 32,887,080 |
| Apr 7, 2026 | 3.69 | 3.73 | 3.67 | 3.70 | 3.70 | - | 21,818,100 |
| Apr 3, 2026 | 3.78 | 3.79 | 3.66 | 3.70 | 3.70 | -1.86% | 28,486,070 |
| Apr 2, 2026 | 3.76 | 3.82 | 3.75 | 3.77 | 3.77 | -0.26% | 30,476,400 |
| Apr 1, 2026 | 3.81 | 3.88 | 3.76 | 3.78 | 3.78 | -1.56% | 39,480,870 |
| Mar 31, 2026 | 3.80 | 3.90 | 3.77 | 3.84 | 3.84 | 0.52% | 64,033,480 |
| Mar 30, 2026 | 3.66 | 3.83 | 3.61 | 3.82 | 3.82 | 3.24% | 60,417,650 |
| Mar 27, 2026 | 3.72 | 3.77 | 3.68 | 3.70 | 3.70 | -1.60% | 34,008,500 |
| Mar 26, 2026 | 3.80 | 3.85 | 3.75 | 3.76 | 3.76 | -2.34% | 40,198,990 |
| 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% | 35,399,960 |
| 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 |