Fujian Expressway Development Co.,Ltd (SHA:600033)
China · Delayed Price · Currency is CNY 3.460
-0.070 (-1.98%)
Jun 18, 2026, 3:00 PM CST
SHA:600033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.51 | 3.52 | 3.44 | 3.46 | 3.46 | -1.98% | 22,155,700 |
| Jun 17, 2026 | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | -0.56% | 13,970,135 |
| Jun 16, 2026 | 3.59 | 3.61 | 3.54 | 3.55 | 3.55 | -1.66% | 22,371,550 |
| Jun 15, 2026 | 3.59 | 3.61 | 3.56 | 3.61 | 3.61 | 1.40% | 24,123,625 |
| Jun 12, 2026 | 3.48 | 3.57 | 3.47 | 3.56 | 3.56 | 2.01% | 33,541,070 |
| Jun 11, 2026 | 3.49 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 18,272,660 |
| Jun 10, 2026 | 3.46 | 3.50 | 3.43 | 3.50 | 3.50 | 1.16% | 25,903,690 |
| Jun 9, 2026 | 3.47 | 3.49 | 3.45 | 3.46 | 3.46 | -0.29% | 15,734,400 |
| Jun 8, 2026 | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | -1.98% | 31,440,400 |
| Jun 5, 2026 | 3.53 | 3.59 | 3.53 | 3.54 | 3.54 | 0.57% | 21,357,240 |
| Jun 4, 2026 | 3.56 | 3.59 | 3.51 | 3.52 | 3.52 | -1.40% | 19,181,250 |
| Jun 3, 2026 | 3.61 | 3.61 | 3.53 | 3.57 | 3.57 | -1.38% | 28,964,100 |
| Jun 2, 2026 | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | -0.82% | 25,580,700 |
| Jun 1, 2026 | 3.62 | 3.66 | 3.57 | 3.65 | 3.65 | 0.83% | 28,580,450 |
| May 29, 2026 | 3.51 | 3.64 | 3.51 | 3.62 | 3.62 | 3.13% | 43,103,100 |
| 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 |