Fujian Expressway Development Co.,Ltd (SHA:600033)
China · Delayed Price · Currency is CNY 3.620
-0.020 (-0.55%)
May 6, 2026, 11:30 AM CST
SHA:600033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,486,077 |
| 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% | 39,480,876 |
| 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% | 35,399,968 |
| 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 |