Fushun Special Steel Co.,LTD. (SHA:600399)
China · Delayed Price · Currency is CNY 4.650
-0.160 (-3.33%)
Jun 2, 2026, 3:00 PM CST
SHA:600399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.26 | 5.33 | 5.05 | 5.05 | 5.05 | -3.44% | 48,390,700 |
| May 20, 2026 | 5.32 | 5.32 | 5.19 | 5.23 | 5.23 | -1.88% | 34,192,407 |
| May 19, 2026 | 5.29 | 5.41 | 5.22 | 5.33 | 5.33 | 0.95% | 42,112,533 |
| May 18, 2026 | 5.19 | 5.32 | 5.17 | 5.28 | 5.28 | 1.54% | 36,602,837 |
| May 15, 2026 | 5.28 | 5.35 | 5.17 | 5.20 | 5.20 | -1.52% | 40,211,364 |
| May 14, 2026 | 5.50 | 5.51 | 5.28 | 5.28 | 5.28 | -4.00% | 51,522,710 |
| May 13, 2026 | 5.48 | 5.53 | 5.41 | 5.50 | 5.50 | 0.18% | 33,913,841 |
| May 12, 2026 | 5.68 | 5.69 | 5.49 | 5.49 | 5.49 | -3.35% | 53,917,339 |
| May 11, 2026 | 5.76 | 5.82 | 5.64 | 5.68 | 5.68 | -1.22% | 45,957,297 |
| May 8, 2026 | 5.59 | 5.78 | 5.56 | 5.75 | 5.75 | 2.86% | 59,412,758 |
| May 7, 2026 | 5.60 | 5.62 | 5.51 | 5.59 | 5.59 | 0.54% | 37,696,700 |
| May 6, 2026 | 5.52 | 5.61 | 5.51 | 5.56 | 5.56 | 1.65% | 41,343,974 |
| Apr 30, 2026 | 5.58 | 5.60 | 5.47 | 5.47 | 5.47 | -2.15% | 39,232,154 |
| Apr 29, 2026 | 5.50 | 5.62 | 5.46 | 5.59 | 5.59 | 1.08% | 27,636,449 |
| Apr 28, 2026 | 5.67 | 5.67 | 5.48 | 5.53 | 5.53 | -2.47% | 39,687,901 |
| Apr 27, 2026 | 5.72 | 5.76 | 5.53 | 5.67 | 5.67 | -1.90% | 50,363,254 |
| Apr 24, 2026 | 5.83 | 5.85 | 5.74 | 5.78 | 5.78 | -1.37% | 34,975,630 |
| Apr 23, 2026 | 5.88 | 5.94 | 5.82 | 5.86 | 5.86 | -0.85% | 36,404,939 |
| Apr 22, 2026 | 5.97 | 5.97 | 5.88 | 5.91 | 5.91 | -1.34% | 31,933,506 |
| Apr 21, 2026 | 6.08 | 6.08 | 5.92 | 5.99 | 5.99 | -0.50% | 35,365,700 |
| Apr 20, 2026 | 5.91 | 6.09 | 5.89 | 6.02 | 6.02 | 1.86% | 49,957,466 |
| Apr 17, 2026 | 5.90 | 5.93 | 5.82 | 5.91 | 5.91 | 0.34% | 34,878,700 |
| Apr 16, 2026 | 5.84 | 5.91 | 5.84 | 5.89 | 5.89 | 0.68% | 35,910,764 |
| Apr 15, 2026 | 5.88 | 5.99 | 5.83 | 5.85 | 5.85 | -0.51% | 45,166,100 |
| Apr 14, 2026 | 5.88 | 5.91 | 5.76 | 5.88 | 5.88 | 0.34% | 36,578,800 |
| Apr 13, 2026 | 5.80 | 5.88 | 5.75 | 5.86 | 5.86 | 0.34% | 29,007,772 |
| Apr 10, 2026 | 5.85 | 5.99 | 5.84 | 5.84 | 5.84 | 0.34% | 38,815,200 |
| Apr 9, 2026 | 5.90 | 5.92 | 5.81 | 5.82 | 5.82 | -2.51% | 32,630,995 |
| Apr 8, 2026 | 5.85 | 5.97 | 5.85 | 5.97 | 5.97 | 4.01% | 37,520,030 |
| Apr 7, 2026 | 5.71 | 5.77 | 5.68 | 5.74 | 5.74 | 0.53% | 26,555,300 |
| Apr 3, 2026 | 5.88 | 5.92 | 5.71 | 5.71 | 5.71 | -2.89% | 33,935,550 |
| Apr 2, 2026 | 5.98 | 6.02 | 5.83 | 5.88 | 5.88 | -2.33% | 39,113,000 |
| Apr 1, 2026 | 6.11 | 6.12 | 5.97 | 6.02 | 6.02 | 0.17% | 37,474,360 |
| Mar 31, 2026 | 6.04 | 6.22 | 5.99 | 6.01 | 6.01 | -0.50% | 50,818,268 |
| Mar 30, 2026 | 5.86 | 6.15 | 5.82 | 6.04 | 6.04 | 1.85% | 51,634,530 |
| Mar 27, 2026 | 5.80 | 5.99 | 5.76 | 5.93 | 5.93 | 1.02% | 35,832,090 |
| Mar 26, 2026 | 6.00 | 6.01 | 5.85 | 5.87 | 5.87 | -2.17% | 41,919,700 |
| Mar 25, 2026 | 5.99 | 6.05 | 5.93 | 6.00 | 6.00 | 0.67% | 51,537,617 |
| Mar 24, 2026 | 5.82 | 5.96 | 5.74 | 5.96 | 5.96 | 4.56% | 56,524,860 |
| Mar 23, 2026 | 5.92 | 5.97 | 5.67 | 5.70 | 5.70 | -5.79% | 74,449,350 |
| Mar 20, 2026 | 6.29 | 6.35 | 6.05 | 6.05 | 6.05 | -3.82% | 61,837,500 |
| Mar 19, 2026 | 6.45 | 6.45 | 6.25 | 6.29 | 6.29 | -3.82% | 55,366,150 |