Fangda Special Steel Technology Co., Ltd. (SHA:600507)
China · Delayed Price · Currency is CNY 6.28
+0.07 (1.13%)
Jan 28, 2026, 11:25 AM CST
SHA:600507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6.21 | 6.33 | 6.19 | 6.26 | - | 0.81% | 10,789,749 |
| Jan 27, 2026 | 6.36 | 6.36 | 6.12 | 6.21 | 6.21 | -2.97% | 33,647,290 |
| Jan 26, 2026 | 6.27 | 6.45 | 6.21 | 6.40 | 6.40 | 2.07% | 49,449,530 |
| Jan 23, 2026 | 6.33 | 6.34 | 6.13 | 6.27 | 6.27 | -0.63% | 37,290,400 |
| Jan 22, 2026 | 6.02 | 6.35 | 5.99 | 6.31 | 6.31 | 4.30% | 45,894,660 |
| Jan 21, 2026 | 6.02 | 6.07 | 5.97 | 6.05 | 6.05 | 0.33% | 22,260,980 |
| Jan 20, 2026 | 5.95 | 6.05 | 5.93 | 6.03 | 6.03 | 1.34% | 25,279,209 |
| Jan 19, 2026 | 5.79 | 5.96 | 5.77 | 5.95 | 5.95 | 2.41% | 27,316,643 |
| Jan 16, 2026 | 5.87 | 5.94 | 5.80 | 5.81 | 5.81 | -0.51% | 20,163,836 |
| Jan 15, 2026 | 5.78 | 5.89 | 5.76 | 5.84 | 5.84 | 0.86% | 19,056,957 |
| Jan 14, 2026 | 5.87 | 5.94 | 5.75 | 5.79 | 5.79 | -1.86% | 33,834,180 |
| Jan 13, 2026 | 5.98 | 6.01 | 5.88 | 5.90 | 5.90 | -1.50% | 27,316,160 |
| Jan 12, 2026 | 5.91 | 6.02 | 5.91 | 5.99 | 5.99 | 0.84% | 28,352,479 |
| Jan 9, 2026 | 5.93 | 6.01 | 5.87 | 5.94 | 5.94 | - | 27,138,990 |
| Jan 8, 2026 | 5.93 | 5.99 | 5.87 | 5.94 | 5.94 | 0.17% | 17,259,620 |
| Jan 7, 2026 | 5.96 | 6.01 | 5.90 | 5.93 | 5.93 | -0.34% | 20,993,780 |
| Jan 6, 2026 | 5.94 | 5.95 | 5.86 | 5.95 | 5.95 | 0.17% | 21,420,240 |
| Jan 5, 2026 | 5.89 | 5.96 | 5.81 | 5.94 | 5.94 | 0.85% | 23,614,340 |
| Dec 31, 2025 | 5.93 | 5.95 | 5.81 | 5.89 | 5.89 | -1.01% | 17,663,180 |
| Dec 30, 2025 | 5.94 | 6.02 | 5.90 | 5.95 | 5.95 | -0.17% | 16,155,920 |
| Dec 29, 2025 | 5.91 | 6.04 | 5.88 | 5.96 | 5.96 | 1.02% | 20,705,240 |
| Dec 26, 2025 | 5.86 | 5.94 | 5.86 | 5.90 | 5.90 | 0.68% | 15,232,100 |
| Dec 25, 2025 | 5.80 | 5.91 | 5.75 | 5.86 | 5.86 | 0.69% | 15,920,436 |
| Dec 24, 2025 | 5.74 | 5.83 | 5.71 | 5.82 | 5.82 | 1.22% | 15,830,660 |
| Dec 23, 2025 | 5.81 | 5.82 | 5.72 | 5.75 | 5.75 | -0.86% | 16,244,460 |
| Dec 22, 2025 | 5.86 | 6.00 | 5.78 | 5.80 | 5.80 | -0.51% | 21,840,310 |
| Dec 19, 2025 | 5.76 | 5.89 | 5.76 | 5.83 | 5.83 | 1.04% | 17,169,400 |
| Dec 18, 2025 | 5.76 | 5.83 | 5.73 | 5.77 | 5.77 | - | 13,921,860 |
| Dec 17, 2025 | 5.74 | 5.79 | 5.67 | 5.77 | 5.77 | 0.87% | 10,935,150 |
| Dec 16, 2025 | 5.90 | 5.91 | 5.69 | 5.72 | 5.72 | -3.21% | 21,132,490 |
| Dec 15, 2025 | 5.68 | 5.97 | 5.61 | 5.91 | 5.91 | 4.05% | 26,880,490 |
| Dec 12, 2025 | 5.64 | 5.75 | 5.64 | 5.68 | 5.68 | 0.89% | 18,489,546 |
| Dec 11, 2025 | 5.59 | 5.69 | 5.58 | 5.63 | 5.63 | 0.36% | 17,557,140 |
| Dec 10, 2025 | 5.55 | 5.65 | 5.50 | 5.61 | 5.61 | 0.36% | 16,317,400 |
| Dec 9, 2025 | 5.79 | 5.80 | 5.58 | 5.59 | 5.59 | -3.62% | 26,858,870 |
| Dec 8, 2025 | 5.95 | 5.98 | 5.76 | 5.80 | 5.80 | -2.36% | 25,880,510 |
| Dec 5, 2025 | 5.90 | 5.96 | 5.75 | 5.94 | 5.94 | 0.68% | 27,272,460 |
| Dec 4, 2025 | 5.90 | 5.93 | 5.83 | 5.90 | 5.90 | - | 19,714,660 |
| Dec 3, 2025 | 5.95 | 5.99 | 5.86 | 5.90 | 5.90 | -1.01% | 16,495,420 |
| Dec 2, 2025 | 5.98 | 6.00 | 5.88 | 5.96 | 5.96 | -0.67% | 27,547,820 |
| Dec 1, 2025 | 5.97 | 6.05 | 5.97 | 6.00 | 6.00 | 0.33% | 16,675,100 |
| Nov 28, 2025 | 5.97 | 6.02 | 5.89 | 5.98 | 5.98 | 0.17% | 21,217,090 |
| Nov 27, 2025 | 5.88 | 5.98 | 5.81 | 5.97 | 5.97 | 1.36% | 34,433,810 |
| Nov 26, 2025 | 5.95 | 5.99 | 5.87 | 5.89 | 5.89 | -0.34% | 38,842,430 |
| Nov 25, 2025 | 5.99 | 6.05 | 5.90 | 5.91 | 5.91 | -0.51% | 27,305,980 |
| Nov 24, 2025 | 5.96 | 6.04 | 5.94 | 5.94 | 5.94 | -0.17% | 20,338,460 |
| Nov 21, 2025 | 6.13 | 6.15 | 5.94 | 5.95 | 5.95 | -3.09% | 20,940,760 |
| Nov 20, 2025 | 6.12 | 6.22 | 6.12 | 6.14 | 6.14 | -0.49% | 14,709,030 |
| Nov 19, 2025 | 6.07 | 6.22 | 5.96 | 6.17 | 6.17 | 2.15% | 31,671,370 |
| Nov 18, 2025 | 6.24 | 6.27 | 6.01 | 6.04 | 6.04 | -3.36% | 29,746,340 |