Fujian Expressway Development Co.,Ltd (SHA:600033)
China · Delayed Price · Currency is CNY 3.670
+0.050 (1.38%)
Sep 30, 2026, 3:00 PM CST
SHA:600033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.62 | 3.71 | 3.60 | 3.67 | 3.67 | 1.38% | 28,940,828 |
| Sep 29, 2026 | 3.57 | 3.63 | 3.51 | 3.62 | 3.62 | 0.84% | 30,177,170 |
| Sep 28, 2026 | 3.60 | 3.62 | 3.41 | 3.59 | 3.59 | -3.75% | 67,496,410 |
| Sep 24, 2026 | 3.62 | 3.73 | 3.62 | 3.73 | 3.73 | 2.75% | 48,365,714 |
| Sep 23, 2026 | 3.61 | 3.66 | 3.60 | 3.63 | 3.63 | 0.28% | 20,259,096 |
| Sep 22, 2026 | 3.63 | 3.66 | 3.58 | 3.62 | 3.62 | -0.28% | 27,549,703 |
| Sep 21, 2026 | 3.63 | 3.66 | 3.60 | 3.63 | 3.63 | -1.09% | 32,138,150 |
| Sep 18, 2026 | 3.69 | 3.75 | 3.66 | 3.67 | 3.67 | 1.38% | 50,215,635 |
| Sep 17, 2026 | 3.67 | 3.67 | 3.59 | 3.62 | 3.62 | -1.90% | 32,173,540 |
| Sep 16, 2026 | 3.65 | 3.70 | 3.62 | 3.69 | 3.69 | 0.82% | 34,173,819 |
| Sep 15, 2026 | 3.67 | 3.70 | 3.63 | 3.66 | 3.66 | -0.27% | 26,000,427 |
| Sep 14, 2026 | 3.64 | 3.70 | 3.62 | 3.67 | 3.67 | 0.82% | 24,056,100 |
| Sep 11, 2026 | 3.67 | 3.68 | 3.60 | 3.64 | 3.64 | -0.82% | 28,134,924 |
| Sep 10, 2026 | 3.64 | 3.69 | 3.62 | 3.67 | 3.67 | 0.27% | 24,847,500 |
| Sep 9, 2026 | 3.63 | 3.66 | 3.60 | 3.66 | 3.66 | 0.55% | 20,883,530 |
| Sep 8, 2026 | 3.64 | 3.66 | 3.58 | 3.64 | 3.64 | - | 35,956,932 |
| Sep 7, 2026 | 3.61 | 3.66 | 3.58 | 3.64 | 3.64 | - | 31,949,900 |
| Sep 4, 2026 | 3.58 | 3.67 | 3.55 | 3.64 | 3.64 | 1.96% | 39,658,295 |
| Sep 3, 2026 | 3.56 | 3.61 | 3.55 | 3.57 | 3.57 | 0.56% | 26,711,175 |
| Sep 2, 2026 | 3.58 | 3.59 | 3.54 | 3.55 | 3.55 | -1.11% | 24,446,571 |
| Sep 1, 2026 | 3.52 | 3.60 | 3.51 | 3.59 | 3.59 | 1.99% | 34,055,528 |
| Aug 31, 2026 | 3.60 | 3.61 | 3.52 | 3.52 | 3.52 | -1.95% | 26,682,518 |
| Aug 28, 2026 | 3.55 | 3.60 | 3.53 | 3.59 | 3.59 | 0.84% | 27,613,001 |
| Aug 27, 2026 | 3.56 | 3.57 | 3.50 | 3.56 | 3.56 | - | 26,832,300 |
| Aug 26, 2026 | 3.51 | 3.58 | 3.50 | 3.56 | 3.56 | 1.42% | 24,130,310 |
| Aug 25, 2026 | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | -0.85% | 30,912,800 |
| 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 |