Fushun Special Steel Co.,LTD. (SHA:600399)
China · Delayed Price · Currency is CNY 7.23
-0.17 (-2.30%)
At close: Mar 9, 2026
SHA:600399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.28 | 7.37 | 7.02 | 7.23 | - | -2.30% | 99,240,505 |
| Mar 6, 2026 | 7.20 | 7.67 | 7.16 | 7.40 | 7.40 | 2.07% | 122,257,029 |
| Mar 5, 2026 | 7.37 | 7.44 | 7.18 | 7.25 | 7.25 | -0.14% | 83,927,154 |
| Mar 4, 2026 | 7.05 | 7.47 | 7.00 | 7.26 | 7.26 | 0.97% | 125,155,100 |
| Mar 3, 2026 | 7.70 | 7.99 | 7.15 | 7.19 | 7.19 | -7.70% | 183,970,800 |
| Mar 2, 2026 | 7.95 | 8.26 | 7.71 | 7.79 | 7.79 | -0.64% | 196,888,200 |
| Feb 27, 2026 | 7.52 | 8.15 | 7.42 | 7.84 | 7.84 | 4.26% | 291,546,511 |
| Feb 26, 2026 | 6.85 | 7.52 | 6.76 | 7.52 | 7.52 | 9.94% | 196,688,499 |
| Feb 25, 2026 | 6.58 | 6.95 | 6.48 | 6.84 | 6.84 | 5.56% | 119,203,600 |
| Feb 24, 2026 | 6.36 | 6.55 | 6.33 | 6.48 | 6.48 | 2.69% | 60,626,940 |
| Feb 13, 2026 | 6.51 | 6.51 | 6.30 | 6.31 | 6.31 | -3.66% | 65,633,260 |
| Feb 12, 2026 | 6.30 | 6.68 | 6.21 | 6.55 | 6.55 | 3.31% | 112,224,500 |
| Feb 11, 2026 | 6.41 | 6.49 | 6.31 | 6.34 | 6.34 | -1.71% | 62,410,010 |
| Feb 10, 2026 | 6.64 | 6.66 | 6.34 | 6.45 | 6.45 | -2.86% | 77,329,620 |
| Feb 9, 2026 | 6.56 | 7.04 | 6.56 | 6.64 | 6.64 | 2.95% | 103,946,000 |
| Feb 6, 2026 | 6.49 | 6.66 | 6.42 | 6.45 | 6.45 | -1.68% | 59,040,300 |
| Feb 5, 2026 | 6.63 | 6.78 | 6.47 | 6.56 | 6.56 | -1.65% | 63,194,350 |
| Feb 4, 2026 | 6.65 | 6.78 | 6.56 | 6.67 | 6.67 | 0.91% | 72,851,640 |
| Feb 3, 2026 | 6.41 | 6.77 | 6.37 | 6.61 | 6.61 | 4.09% | 99,832,740 |
| Feb 2, 2026 | 6.43 | 6.62 | 6.35 | 6.35 | 6.35 | -2.91% | 79,580,190 |
| Jan 30, 2026 | 6.78 | 6.90 | 6.33 | 6.54 | 6.54 | -4.11% | 133,292,500 |
| Jan 29, 2026 | 6.75 | 7.10 | 6.75 | 6.82 | 6.82 | 0.44% | 104,317,800 |
| Jan 28, 2026 | 6.94 | 6.97 | 6.74 | 6.79 | 6.79 | -2.72% | 78,600,390 |
| Jan 27, 2026 | 6.76 | 7.11 | 6.54 | 6.98 | 6.98 | 2.50% | 132,101,700 |
| Jan 26, 2026 | 7.15 | 7.17 | 6.72 | 6.81 | 6.81 | -3.27% | 122,311,000 |
| Jan 23, 2026 | 6.71 | 7.14 | 6.66 | 7.04 | 7.04 | 5.71% | 132,937,559 |
| Jan 22, 2026 | 6.37 | 6.88 | 6.34 | 6.66 | 6.66 | 4.72% | 120,803,598 |
| Jan 21, 2026 | 6.35 | 6.48 | 6.32 | 6.36 | 6.36 | -0.93% | 61,137,040 |
| Jan 20, 2026 | 6.67 | 6.75 | 6.35 | 6.42 | 6.42 | -3.89% | 108,143,100 |
| Jan 19, 2026 | 6.61 | 6.71 | 6.40 | 6.68 | 6.68 | 0.30% | 145,943,500 |
| Jan 16, 2026 | 7.10 | 7.15 | 6.61 | 6.66 | 6.66 | -4.99% | 157,814,900 |
| Jan 15, 2026 | 6.98 | 7.70 | 6.91 | 7.01 | 7.01 | -0.43% | 162,811,300 |
| Jan 14, 2026 | 7.21 | 7.39 | 6.91 | 7.04 | 7.04 | -2.49% | 189,402,200 |
| Jan 13, 2026 | 7.10 | 7.68 | 6.99 | 7.22 | 7.22 | 2.27% | 272,849,100 |
| Jan 12, 2026 | 6.70 | 7.14 | 6.70 | 7.06 | 7.06 | 8.78% | 241,630,700 |
| Jan 9, 2026 | 6.34 | 6.75 | 6.33 | 6.49 | 6.49 | 2.20% | 145,219,200 |
| Jan 8, 2026 | 6.06 | 6.43 | 6.06 | 6.35 | 6.35 | 4.10% | 122,237,290 |
| Jan 7, 2026 | 6.15 | 6.21 | 6.04 | 6.10 | 6.10 | -1.45% | 80,060,090 |
| Jan 6, 2026 | 5.82 | 6.26 | 5.77 | 6.19 | 6.19 | 5.99% | 123,057,700 |
| Jan 5, 2026 | 5.94 | 5.97 | 5.78 | 5.84 | 5.84 | - | 73,258,830 |
| Dec 31, 2025 | 5.84 | 5.92 | 5.76 | 5.84 | 5.84 | -0.34% | 56,255,227 |
| Dec 30, 2025 | 5.98 | 5.98 | 5.83 | 5.86 | 5.86 | -2.33% | 72,309,595 |
| Dec 29, 2025 | 6.06 | 6.12 | 5.98 | 6.00 | 6.00 | - | 96,509,030 |
| Dec 26, 2025 | 5.81 | 6.30 | 5.81 | 6.00 | 6.00 | 3.27% | 190,525,398 |
| Dec 25, 2025 | 5.50 | 6.02 | 5.48 | 5.81 | 5.81 | 5.83% | 158,277,956 |
| Dec 24, 2025 | 5.35 | 5.58 | 5.30 | 5.49 | 5.49 | 2.43% | 71,902,250 |
| Dec 23, 2025 | 5.50 | 5.52 | 5.34 | 5.36 | 5.36 | -2.90% | 54,692,600 |
| Dec 22, 2025 | 5.54 | 5.69 | 5.50 | 5.52 | 5.52 | -0.18% | 60,422,530 |
| Dec 19, 2025 | 5.45 | 5.56 | 5.43 | 5.53 | 5.53 | 1.47% | 53,062,100 |
| Dec 18, 2025 | 5.45 | 5.52 | 5.42 | 5.45 | 5.45 | -0.73% | 51,037,210 |