Fushun Special Steel Co.,LTD. (SHA:600399)
China · Delayed Price · Currency is CNY 5.65
+0.06 (1.07%)
Sep 10, 2025, 4:50 PM CST
SHA:600399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.59 | 5.82 | 5.56 | 5.65 | 5.65 | 1.07% | 130,666,132 |
| Sep 9, 2025 | 5.57 | 5.62 | 5.56 | 5.59 | 5.59 | 0.18% | 71,015,600 |
| Sep 8, 2025 | 5.56 | 5.59 | 5.53 | 5.58 | 5.58 | 0.36% | 77,282,437 |
| Sep 5, 2025 | 5.55 | 5.57 | 5.54 | 5.56 | 5.56 | 0.36% | 71,051,252 |
| Sep 4, 2025 | 5.56 | 5.57 | 5.53 | 5.54 | 5.54 | -0.36% | 69,581,492 |
| Sep 3, 2025 | 5.57 | 5.59 | 5.55 | 5.56 | 5.56 | -0.36% | 54,126,704 |
| Sep 2, 2025 | 5.57 | 5.59 | 5.55 | 5.58 | 5.58 | 0.18% | 70,506,851 |
| Sep 1, 2025 | 5.57 | 5.58 | 5.55 | 5.57 | 5.57 | - | 33,084,450 |
| Aug 29, 2025 | 5.57 | 5.59 | 5.55 | 5.57 | 5.57 | - | 43,725,499 |
| Aug 28, 2025 | 5.58 | 5.60 | 5.55 | 5.57 | 5.57 | - | 57,555,759 |
| Aug 27, 2025 | 5.64 | 5.65 | 5.57 | 5.57 | 5.57 | -1.24% | 80,586,867 |
| Aug 26, 2025 | 5.66 | 5.69 | 5.63 | 5.64 | 5.64 | -0.53% | 51,803,341 |
| Aug 25, 2025 | 5.62 | 5.71 | 5.61 | 5.67 | 5.67 | 0.71% | 71,480,940 |
| Aug 22, 2025 | 5.62 | 5.63 | 5.60 | 5.63 | 5.63 | - | 38,925,027 |
| Aug 21, 2025 | 5.62 | 5.66 | 5.61 | 5.63 | 5.63 | - | 44,188,973 |
| Aug 20, 2025 | 5.60 | 5.63 | 5.59 | 5.63 | 5.63 | 0.72% | 43,179,403 |
| Aug 19, 2025 | 5.61 | 5.64 | 5.58 | 5.59 | 5.59 | -0.36% | 52,329,242 |
| Aug 18, 2025 | 5.60 | 5.63 | 5.59 | 5.61 | 5.61 | 0.36% | 62,826,474 |
| Aug 15, 2025 | 5.58 | 5.60 | 5.57 | 5.59 | 5.59 | 0.18% | 39,067,314 |
| Aug 14, 2025 | 5.62 | 5.62 | 5.57 | 5.58 | 5.58 | -0.71% | 62,074,166 |
| Aug 13, 2025 | 5.62 | 5.67 | 5.61 | 5.62 | 5.62 | -0.18% | 41,024,180 |
| Aug 12, 2025 | 5.68 | 5.68 | 5.60 | 5.63 | 5.63 | -1.05% | 40,963,571 |
| Aug 11, 2025 | 5.61 | 5.77 | 5.60 | 5.69 | 5.69 | 1.07% | 64,785,218 |
| Aug 8, 2025 | 5.59 | 5.75 | 5.57 | 5.63 | 5.63 | 0.72% | 86,060,505 |
| Aug 7, 2025 | 5.69 | 5.69 | 5.57 | 5.59 | 5.59 | -1.76% | 81,928,986 |
| Aug 6, 2025 | 5.61 | 5.71 | 5.59 | 5.69 | 5.69 | 1.25% | 58,931,459 |
| Aug 5, 2025 | 5.62 | 5.66 | 5.60 | 5.62 | 5.62 | - | 32,039,993 |
| Aug 4, 2025 | 5.58 | 5.63 | 5.56 | 5.62 | 5.62 | 0.36% | 34,488,541 |
| Aug 1, 2025 | 5.62 | 5.65 | 5.58 | 5.60 | 5.60 | -0.53% | 37,935,912 |
| Jul 31, 2025 | 5.71 | 5.72 | 5.60 | 5.63 | 5.63 | -2.09% | 58,190,713 |
| Jul 30, 2025 | 5.75 | 5.90 | 5.70 | 5.75 | 5.75 | -0.35% | 66,009,294 |
| Jul 29, 2025 | 5.69 | 5.78 | 5.67 | 5.77 | 5.77 | 1.05% | 57,040,770 |
| Jul 28, 2025 | 5.84 | 5.88 | 5.68 | 5.71 | 5.71 | -4.36% | 112,748,426 |
| Jul 25, 2025 | 6.00 | 6.03 | 5.90 | 5.97 | 5.97 | -0.17% | 58,889,200 |
| Jul 24, 2025 | 5.77 | 5.98 | 5.77 | 5.98 | 5.98 | 2.22% | 78,839,582 |
| Jul 23, 2025 | 6.08 | 6.11 | 5.85 | 5.85 | 5.85 | -2.17% | 109,925,649 |
| Jul 22, 2025 | 5.82 | 6.09 | 5.77 | 5.98 | 5.98 | 2.75% | 154,429,275 |
| Jul 21, 2025 | 5.65 | 6.14 | 5.63 | 5.82 | 5.82 | 4.30% | 205,543,919 |
| Jul 18, 2025 | 5.56 | 5.70 | 5.55 | 5.58 | 5.58 | 0.18% | 54,227,971 |
| Jul 17, 2025 | 5.67 | 5.71 | 5.54 | 5.57 | 5.57 | -1.76% | 88,008,756 |
| Jul 16, 2025 | 5.53 | 5.68 | 5.50 | 5.67 | 5.67 | 2.53% | 78,089,193 |
| Jul 15, 2025 | 5.52 | 5.60 | 5.43 | 5.53 | 5.53 | -0.72% | 68,271,799 |
| Jul 14, 2025 | 5.71 | 5.75 | 5.53 | 5.57 | 5.57 | -3.97% | 137,664,040 |
| Jul 11, 2025 | 5.27 | 5.80 | 5.23 | 5.80 | 5.80 | 10.06% | 182,139,229 |
| Jul 10, 2025 | 5.19 | 5.33 | 5.18 | 5.27 | 5.27 | 1.54% | 50,555,124 |
| Jul 9, 2025 | 5.24 | 5.27 | 5.17 | 5.19 | 5.19 | -0.95% | 32,871,584 |
| Jul 8, 2025 | 5.15 | 5.27 | 5.14 | 5.24 | 5.24 | 1.55% | 43,740,107 |
| Jul 7, 2025 | 5.17 | 5.19 | 5.14 | 5.16 | 5.16 | -0.39% | 27,459,876 |
| Jul 4, 2025 | 5.21 | 5.30 | 5.18 | 5.18 | 5.18 | -0.77% | 46,134,592 |
| Jul 3, 2025 | 5.29 | 5.30 | 5.19 | 5.22 | 5.22 | -2.06% | 52,386,692 |