Fushun Special Steel Co.,LTD. (SHA:600399)
China · Delayed Price · Currency is CNY 4.200
+0.030 (0.72%)
Jul 31, 2026, 3:00 PM CST
SHA:600399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.15 | 4.23 | 4.15 | 4.20 | 4.20 | 0.72% | 32,959,775 |
| Jul 30, 2026 | 4.12 | 4.24 | 4.11 | 4.17 | 4.17 | 0.97% | 37,088,600 |
| Jul 29, 2026 | 4.03 | 4.15 | 4.01 | 4.13 | 4.13 | 2.99% | 38,287,835 |
| Jul 28, 2026 | 3.95 | 4.04 | 3.94 | 4.01 | 4.01 | 0.75% | 27,258,400 |
| Jul 27, 2026 | 3.92 | 3.99 | 3.86 | 3.98 | 3.98 | 2.58% | 33,110,022 |
| Jul 24, 2026 | 3.95 | 3.98 | 3.86 | 3.88 | 3.88 | -2.27% | 30,667,619 |
| Jul 23, 2026 | 3.82 | 3.99 | 3.81 | 3.97 | 3.97 | 3.66% | 41,196,930 |
| Jul 22, 2026 | 3.89 | 3.89 | 3.79 | 3.83 | 3.83 | -0.52% | 29,794,710 |
| Jul 21, 2026 | 3.82 | 3.89 | 3.75 | 3.85 | 3.85 | 1.05% | 41,426,048 |
| Jul 20, 2026 | 3.83 | 3.89 | 3.74 | 3.81 | 3.81 | 0.26% | 42,729,000 |
| Jul 17, 2026 | 3.94 | 3.98 | 3.78 | 3.80 | 3.80 | -3.80% | 47,915,901 |
| Jul 16, 2026 | 3.91 | 3.97 | 3.86 | 3.95 | 3.95 | 1.02% | 33,881,110 |
| Jul 15, 2026 | 3.84 | 3.99 | 3.80 | 3.91 | 3.91 | 1.56% | 42,647,350 |
| Jul 14, 2026 | 3.90 | 3.91 | 3.79 | 3.85 | 3.85 | -0.26% | 47,040,900 |
| Jul 13, 2026 | 4.13 | 4.16 | 3.86 | 3.86 | 3.86 | -6.54% | 68,577,830 |
| Jul 10, 2026 | 3.90 | 4.29 | 3.83 | 4.13 | 4.13 | 5.90% | 99,709,428 |
| Jul 9, 2026 | 3.95 | 3.96 | 3.81 | 3.90 | 3.90 | -1.27% | 38,434,449 |
| Jul 8, 2026 | 4.03 | 4.07 | 3.95 | 3.95 | 3.95 | -2.47% | 39,033,630 |
| Jul 7, 2026 | 4.14 | 4.21 | 4.03 | 4.05 | 4.05 | -2.41% | 32,193,250 |
| Jul 6, 2026 | 4.23 | 4.31 | 4.13 | 4.15 | 4.15 | -2.12% | 37,388,648 |
| Jul 3, 2026 | 4.23 | 4.28 | 4.18 | 4.24 | 4.24 | 0.71% | 37,914,953 |
| Jul 2, 2026 | 4.20 | 4.41 | 4.18 | 4.21 | 4.21 | -0.24% | 48,292,682 |
| Jul 1, 2026 | 4.10 | 4.26 | 4.10 | 4.22 | 4.22 | 2.68% | 47,203,572 |
| Jun 30, 2026 | 4.08 | 4.20 | 4.07 | 4.11 | 4.11 | 0.24% | 33,722,104 |
| Jun 29, 2026 | 4.11 | 4.19 | 3.99 | 4.10 | 4.10 | -0.97% | 48,053,443 |
| Jun 26, 2026 | 4.28 | 4.30 | 4.14 | 4.14 | 4.14 | -3.04% | 46,429,314 |
| Jun 25, 2026 | 4.36 | 4.42 | 4.21 | 4.27 | 4.27 | -3.17% | 51,663,649 |
| Jun 24, 2026 | 4.49 | 4.50 | 4.28 | 4.41 | 4.41 | -1.56% | 56,291,552 |
| Jun 23, 2026 | 4.52 | 4.77 | 4.46 | 4.48 | 4.48 | -0.88% | 88,379,599 |
| Jun 22, 2026 | 4.62 | 4.62 | 4.42 | 4.52 | 4.52 | -3.62% | 109,790,951 |
| Jun 18, 2026 | 4.21 | 4.69 | 4.19 | 4.69 | 4.69 | 10.09% | 77,076,650 |
| Jun 17, 2026 | 4.37 | 4.38 | 4.24 | 4.26 | 4.26 | -2.52% | 33,631,346 |
| Jun 16, 2026 | 4.47 | 4.48 | 4.33 | 4.37 | 4.37 | -1.80% | 36,727,918 |
| Jun 15, 2026 | 4.39 | 4.49 | 4.36 | 4.45 | 4.45 | 3.01% | 64,555,450 |
| Jun 12, 2026 | 4.19 | 4.35 | 4.19 | 4.32 | 4.32 | 3.85% | 79,095,511 |
| Jun 11, 2026 | 4.22 | 4.24 | 4.13 | 4.16 | 4.16 | -1.65% | 36,204,400 |
| Jun 10, 2026 | 4.26 | 4.29 | 4.16 | 4.23 | 4.23 | -1.63% | 35,499,902 |
| Jun 9, 2026 | 4.36 | 4.39 | 4.23 | 4.30 | 4.30 | -1.60% | 44,895,042 |
| Jun 8, 2026 | 4.53 | 4.57 | 4.30 | 4.37 | 4.37 | -4.79% | 48,554,500 |
| Jun 5, 2026 | 4.52 | 4.68 | 4.44 | 4.59 | 4.59 | 1.32% | 48,923,864 |
| Jun 4, 2026 | 4.52 | 4.60 | 4.49 | 4.53 | 4.53 | -0.66% | 35,146,160 |
| Jun 3, 2026 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | -1.94% | 38,006,517 |
| Jun 2, 2026 | 4.82 | 4.84 | 4.61 | 4.65 | 4.65 | -3.33% | 44,961,039 |
| Jun 1, 2026 | 4.79 | 4.87 | 4.75 | 4.81 | 4.81 | 0.21% | 32,237,362 |
| May 29, 2026 | 4.96 | 4.99 | 4.80 | 4.80 | 4.80 | -3.23% | 45,522,100 |
| May 28, 2026 | 4.96 | 5.02 | 4.88 | 4.96 | 4.96 | - | 37,420,861 |
| May 27, 2026 | 5.03 | 5.17 | 4.95 | 4.96 | 4.96 | -1.39% | 41,248,679 |
| May 26, 2026 | 5.06 | 5.06 | 4.95 | 5.03 | 5.03 | -0.59% | 35,343,012 |
| May 25, 2026 | 5.16 | 5.24 | 5.00 | 5.06 | 5.06 | -0.98% | 34,406,348 |
| May 22, 2026 | 5.09 | 5.14 | 5.04 | 5.11 | 5.11 | 1.19% | 30,718,224 |