Fushun Special Steel Co.,LTD. (SHA:600399)
China · Delayed Price · Currency is CNY 4.330
0.00 (0.00%)
Aug 26, 2026, 3:00 PM CST
SHA:600399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.34 | 4.38 | 4.31 | 4.33 | - | - | 26,377,368 |
| Aug 25, 2026 | 4.18 | 4.36 | 4.17 | 4.33 | 4.33 | 3.59% | 44,686,168 |
| Aug 24, 2026 | 4.14 | 4.29 | 4.04 | 4.18 | 4.18 | -3.46% | 44,307,503 |
| Aug 21, 2026 | 4.23 | 4.45 | 4.15 | 4.33 | 4.33 | 1.88% | 52,051,300 |
| Aug 20, 2026 | 4.20 | 4.26 | 4.19 | 4.25 | 4.25 | 1.19% | 25,349,360 |
| Aug 19, 2026 | 4.38 | 4.41 | 4.20 | 4.20 | 4.20 | -4.11% | 41,445,860 |
| Aug 18, 2026 | 4.36 | 4.39 | 4.32 | 4.38 | 4.38 | 0.23% | 27,826,765 |
| Aug 17, 2026 | 4.26 | 4.39 | 4.22 | 4.37 | 4.37 | 3.07% | 39,996,204 |
| Aug 14, 2026 | 4.24 | 4.30 | 4.21 | 4.24 | 4.24 | - | 23,632,868 |
| Aug 13, 2026 | 4.35 | 4.35 | 4.23 | 4.24 | 4.24 | -2.08% | 27,827,634 |
| Aug 12, 2026 | 4.26 | 4.35 | 4.24 | 4.33 | 4.33 | 1.64% | 25,273,302 |
| Aug 11, 2026 | 4.34 | 4.36 | 4.24 | 4.26 | 4.26 | -2.74% | 31,071,068 |
| Aug 10, 2026 | 4.31 | 4.41 | 4.27 | 4.38 | 4.38 | 1.62% | 33,794,101 |
| Aug 7, 2026 | 4.27 | 4.33 | 4.19 | 4.31 | 4.31 | 0.94% | 33,483,109 |
| Aug 6, 2026 | 4.30 | 4.33 | 4.22 | 4.27 | 4.27 | -0.93% | 30,850,965 |
| Aug 5, 2026 | 4.29 | 4.36 | 4.24 | 4.31 | 4.31 | 0.23% | 33,975,600 |
| Aug 4, 2026 | 4.39 | 4.40 | 4.29 | 4.30 | 4.30 | -2.05% | 40,308,162 |
| Aug 3, 2026 | 4.21 | 4.39 | 4.21 | 4.39 | 4.39 | 4.52% | 44,482,001 |
| 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 |