Fushun Special Steel Co.,LTD. (SHA:600399)
China · Delayed Price · Currency is CNY 3.860
-0.270 (-6.54%)
Jul 13, 2026, 3:00 PM CST
SHA:600399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |