Fujian Expressway Development Co.,Ltd (SHA:600033)
China · Delayed Price · Currency is CNY 3.540
+0.020 (0.57%)
Aug 24, 2026, 3:00 PM CST
SHA:600033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | 0.57% | 18,311,200 |
| Aug 21, 2026 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | -0.85% | 20,260,383 |
| Aug 20, 2026 | 3.54 | 3.60 | 3.53 | 3.55 | 3.55 | 0.28% | 23,073,555 |
| Aug 19, 2026 | 3.52 | 3.57 | 3.51 | 3.54 | 3.54 | 0.85% | 28,844,600 |
| Aug 18, 2026 | 3.53 | 3.58 | 3.51 | 3.51 | 3.51 | -0.85% | 22,314,250 |
| Aug 17, 2026 | 3.49 | 3.55 | 3.45 | 3.54 | 3.54 | 1.43% | 26,521,913 |
| Aug 14, 2026 | 3.51 | 3.52 | 3.46 | 3.49 | 3.49 | -0.29% | 14,153,707 |
| Aug 13, 2026 | 3.52 | 3.53 | 3.48 | 3.50 | 3.50 | -0.57% | 17,693,350 |
| Aug 12, 2026 | 3.51 | 3.54 | 3.49 | 3.52 | 3.52 | 0.28% | 18,118,957 |
| Aug 11, 2026 | 3.58 | 3.58 | 3.51 | 3.51 | 3.51 | -1.68% | 20,792,000 |
| Aug 10, 2026 | 3.55 | 3.61 | 3.54 | 3.57 | 3.57 | 0.85% | 24,133,485 |
| Aug 7, 2026 | 3.59 | 3.60 | 3.52 | 3.54 | 3.54 | -1.39% | 23,488,384 |
| Aug 6, 2026 | 3.59 | 3.61 | 3.54 | 3.59 | 3.59 | -0.28% | 25,946,816 |
| Aug 5, 2026 | 3.57 | 3.60 | 3.53 | 3.60 | 3.60 | 0.56% | 20,629,836 |
| Aug 4, 2026 | 3.67 | 3.68 | 3.57 | 3.58 | 3.58 | -2.72% | 25,934,017 |
| Aug 3, 2026 | 3.64 | 3.70 | 3.63 | 3.68 | 3.68 | 0.82% | 23,591,136 |
| Jul 31, 2026 | 3.64 | 3.67 | 3.58 | 3.65 | 3.65 | - | 29,162,801 |
| Jul 30, 2026 | 3.62 | 3.66 | 3.60 | 3.65 | 3.65 | 0.83% | 24,040,698 |
| Jul 29, 2026 | 3.55 | 3.64 | 3.54 | 3.62 | 3.62 | 1.97% | 25,764,643 |
| Jul 28, 2026 | 3.51 | 3.57 | 3.45 | 3.55 | 3.55 | 0.85% | 25,981,300 |
| Jul 27, 2026 | 3.53 | 3.55 | 3.49 | 3.52 | 3.52 | - | 18,653,200 |
| Jul 24, 2026 | 3.55 | 3.58 | 3.52 | 3.52 | 3.52 | -0.85% | 18,700,530 |
| Jul 23, 2026 | 3.50 | 3.57 | 3.49 | 3.55 | 3.55 | 1.75% | 22,012,920 |
| Jul 22, 2026 | 3.55 | 3.58 | 3.51 | 3.56 | 3.49 | -0.28% | 28,723,920 |
| Jul 21, 2026 | 3.60 | 3.65 | 3.57 | 3.57 | 3.50 | -1.38% | 32,419,229 |
| Jul 20, 2026 | 3.57 | 3.66 | 3.55 | 3.62 | 3.55 | 1.97% | 40,165,650 |
| Jul 17, 2026 | 3.59 | 3.65 | 3.55 | 3.55 | 3.48 | -0.56% | 34,992,695 |
| Jul 16, 2026 | 3.58 | 3.62 | 3.54 | 3.57 | 3.50 | -0.56% | 23,666,828 |
| Jul 15, 2026 | 3.51 | 3.61 | 3.51 | 3.59 | 3.52 | 1.99% | 27,997,959 |
| Jul 14, 2026 | 3.47 | 3.55 | 3.46 | 3.52 | 3.45 | 1.15% | 23,453,179 |
| Jul 13, 2026 | 3.43 | 3.49 | 3.42 | 3.48 | 3.41 | 1.75% | 23,398,599 |
| Jul 10, 2026 | 3.39 | 3.44 | 3.34 | 3.42 | 3.35 | 1.18% | 22,760,300 |
| Jul 9, 2026 | 3.39 | 3.43 | 3.36 | 3.38 | 3.31 | -0.88% | 20,775,300 |
| Jul 8, 2026 | 3.38 | 3.42 | 3.33 | 3.41 | 3.34 | 0.89% | 19,594,500 |
| Jul 7, 2026 | 3.43 | 3.44 | 3.35 | 3.38 | 3.31 | -1.46% | 16,280,751 |
| Jul 6, 2026 | 3.38 | 3.45 | 3.36 | 3.43 | 3.36 | 1.48% | 19,269,745 |
| Jul 3, 2026 | 3.36 | 3.42 | 3.36 | 3.38 | 3.31 | 0.30% | 13,779,755 |
| Jul 2, 2026 | 3.30 | 3.41 | 3.29 | 3.37 | 3.30 | 2.12% | 22,786,516 |
| Jul 1, 2026 | 3.22 | 3.32 | 3.21 | 3.30 | 3.23 | 2.48% | 22,601,675 |
| Jun 30, 2026 | 3.31 | 3.32 | 3.22 | 3.22 | 3.16 | -3.01% | 16,161,600 |
| Jun 29, 2026 | 3.31 | 3.35 | 3.22 | 3.32 | 3.25 | 0.61% | 25,314,934 |
| Jun 26, 2026 | 3.35 | 3.36 | 3.30 | 3.30 | 3.23 | -1.79% | 17,055,548 |
| Jun 25, 2026 | 3.39 | 3.40 | 3.34 | 3.36 | 3.29 | -1.18% | 23,477,126 |
| Jun 24, 2026 | 3.49 | 3.49 | 3.39 | 3.40 | 3.33 | -2.58% | 21,680,150 |
| Jun 23, 2026 | 3.45 | 3.53 | 3.44 | 3.49 | 3.42 | 1.16% | 21,865,350 |
| Jun 22, 2026 | 3.46 | 3.46 | 3.38 | 3.45 | 3.38 | -0.29% | 23,045,187 |
| Jun 18, 2026 | 3.51 | 3.52 | 3.44 | 3.46 | 3.39 | -1.98% | 22,155,700 |
| Jun 17, 2026 | 3.56 | 3.56 | 3.51 | 3.53 | 3.46 | -0.56% | 13,970,130 |
| Jun 16, 2026 | 3.59 | 3.61 | 3.54 | 3.55 | 3.48 | -1.66% | 22,371,550 |
| Jun 15, 2026 | 3.59 | 3.61 | 3.56 | 3.61 | 3.54 | 1.40% | 24,123,620 |