Fushun Special Steel Co.,LTD. (SHA:600399)
China · Delayed Price · Currency is CNY 4.290
+0.040 (0.94%)
Sep 30, 2026, 3:00 PM CST
SHA:600399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.27 | 4.33 | 4.26 | 4.29 | 4.29 | 0.94% | 18,353,246 |
| Sep 29, 2026 | 4.21 | 4.28 | 4.20 | 4.25 | 4.25 | 0.71% | 16,736,661 |
| Sep 28, 2026 | 4.32 | 4.33 | 4.17 | 4.22 | 4.22 | -2.09% | 22,376,291 |
| Sep 24, 2026 | 4.35 | 4.38 | 4.29 | 4.31 | 4.31 | -1.37% | 22,674,199 |
| Sep 23, 2026 | 4.37 | 4.42 | 4.32 | 4.37 | 4.37 | -0.23% | 23,215,202 |
| Sep 22, 2026 | 4.56 | 4.56 | 4.38 | 4.38 | 4.38 | -2.88% | 34,859,300 |
| Sep 21, 2026 | 4.43 | 4.57 | 4.43 | 4.51 | 4.51 | 1.81% | 27,136,015 |
| Sep 18, 2026 | 4.40 | 4.51 | 4.40 | 4.43 | 4.43 | 0.45% | 26,376,593 |
| Sep 17, 2026 | 4.45 | 4.51 | 4.39 | 4.41 | 4.41 | -1.34% | 27,392,006 |
| Sep 16, 2026 | 4.49 | 4.57 | 4.42 | 4.47 | 4.47 | -0.67% | 34,557,453 |
| Sep 15, 2026 | 4.60 | 4.62 | 4.49 | 4.50 | 4.50 | -1.53% | 25,356,700 |
| Sep 14, 2026 | 4.60 | 4.66 | 4.50 | 4.57 | 4.57 | -1.51% | 31,164,683 |
| Sep 11, 2026 | 4.76 | 4.80 | 4.60 | 4.64 | 4.64 | -3.33% | 44,605,400 |
| Sep 10, 2026 | 4.78 | 4.88 | 4.74 | 4.80 | 4.80 | - | 40,098,858 |
| Sep 9, 2026 | 4.74 | 4.89 | 4.71 | 4.80 | 4.80 | 0.84% | 48,833,347 |
| Sep 8, 2026 | 4.53 | 4.79 | 4.50 | 4.76 | 4.76 | 5.08% | 64,865,014 |
| Sep 7, 2026 | 4.48 | 4.56 | 4.41 | 4.53 | 4.53 | 1.12% | 37,135,208 |
| Sep 4, 2026 | 4.44 | 4.52 | 4.43 | 4.48 | 4.48 | 1.13% | 31,295,303 |
| Sep 3, 2026 | 4.46 | 4.50 | 4.41 | 4.43 | 4.43 | -0.67% | 19,504,600 |
| Sep 2, 2026 | 4.45 | 4.47 | 4.36 | 4.46 | 4.46 | -0.22% | 28,663,050 |
| Sep 1, 2026 | 4.38 | 4.53 | 4.36 | 4.47 | 4.47 | 2.05% | 33,594,044 |
| Aug 31, 2026 | 4.44 | 4.45 | 4.35 | 4.38 | 4.38 | -1.13% | 23,807,200 |
| Aug 28, 2026 | 4.32 | 4.45 | 4.32 | 4.43 | 4.43 | 2.55% | 40,391,269 |
| Aug 27, 2026 | 4.32 | 4.34 | 4.26 | 4.32 | 4.32 | -0.23% | 23,514,400 |
| Aug 26, 2026 | 4.34 | 4.38 | 4.31 | 4.33 | 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% | 52,051,305 |
| Aug 20, 2026 | 4.20 | 4.26 | 4.19 | 4.25 | 4.25 | 1.19% | 25,349,365 |
| 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 |