Fangda Special Steel Technology Co., Ltd. (SHA:600507)
China · Delayed Price · Currency is CNY 4.410
+0.080 (1.85%)
Aug 26, 2026, 3:00 PM CST
SHA:600507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.32 | 4.42 | 4.31 | 4.42 | 4.42 | 2.08% | 26,562,201 |
| Aug 25, 2026 | 4.20 | 4.37 | 4.18 | 4.33 | 4.33 | 3.10% | 45,051,388 |
| Aug 24, 2026 | 4.17 | 4.22 | 4.16 | 4.20 | 4.20 | 0.72% | 15,428,043 |
| Aug 21, 2026 | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | -0.71% | 11,730,014 |
| Aug 20, 2026 | 4.20 | 4.27 | 4.18 | 4.20 | 4.20 | -0.47% | 17,154,800 |
| Aug 19, 2026 | 4.19 | 4.23 | 4.13 | 4.22 | 4.22 | 0.24% | 25,116,330 |
| Aug 18, 2026 | 4.17 | 4.22 | 4.12 | 4.21 | 4.21 | 0.96% | 25,831,166 |
| Aug 17, 2026 | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | -0.48% | 19,491,640 |
| Aug 14, 2026 | 4.22 | 4.24 | 4.17 | 4.19 | 4.19 | -0.95% | 13,898,440 |
| Aug 13, 2026 | 4.28 | 4.29 | 4.21 | 4.23 | 4.23 | -0.94% | 20,771,800 |
| Aug 12, 2026 | 4.25 | 4.31 | 4.24 | 4.27 | 4.27 | 0.47% | 20,779,190 |
| Aug 11, 2026 | 4.35 | 4.35 | 4.24 | 4.25 | 4.25 | -2.07% | 30,454,490 |
| Aug 10, 2026 | 4.38 | 4.40 | 4.33 | 4.34 | 4.34 | -0.69% | 26,741,030 |
| Aug 7, 2026 | 4.33 | 4.40 | 4.29 | 4.37 | 4.37 | 0.69% | 23,114,940 |
| Aug 6, 2026 | 4.37 | 4.42 | 4.29 | 4.34 | 4.34 | -1.14% | 28,022,717 |
| Aug 5, 2026 | 4.46 | 4.47 | 4.37 | 4.39 | 4.39 | -1.57% | 26,719,847 |
| Aug 4, 2026 | 4.59 | 4.59 | 4.44 | 4.46 | 4.46 | -2.83% | 34,026,228 |
| Aug 3, 2026 | 4.54 | 4.59 | 4.49 | 4.59 | 4.59 | 1.10% | 21,980,306 |
| Jul 31, 2026 | 4.49 | 4.57 | 4.44 | 4.54 | 4.54 | - | 37,606,813 |
| Jul 30, 2026 | 4.54 | 4.65 | 4.47 | 4.54 | 4.54 | -0.44% | 37,717,380 |
| Jul 29, 2026 | 4.27 | 4.65 | 4.25 | 4.56 | 4.56 | 6.79% | 74,563,729 |
| Jul 28, 2026 | 4.25 | 4.33 | 4.20 | 4.27 | 4.27 | - | 23,619,175 |
| Jul 27, 2026 | 4.29 | 4.30 | 4.24 | 4.27 | 4.27 | 0.23% | 25,382,293 |
| Jul 24, 2026 | 4.37 | 4.44 | 4.26 | 4.26 | 4.26 | -2.74% | 34,913,981 |
| Jul 23, 2026 | 4.15 | 4.43 | 4.13 | 4.38 | 4.38 | 3.55% | 55,822,107 |
| Jul 22, 2026 | 4.45 | 4.56 | 4.16 | 4.23 | 4.23 | -1.40% | 70,400,991 |
| Jul 21, 2026 | 4.40 | 4.45 | 4.28 | 4.29 | 4.29 | -3.16% | 36,307,412 |
| Jul 20, 2026 | 4.33 | 4.48 | 4.29 | 4.43 | 4.43 | 2.55% | 37,246,682 |
| Jul 17, 2026 | 4.32 | 4.47 | 4.28 | 4.32 | 4.32 | - | 35,836,276 |
| Jul 16, 2026 | 4.39 | 4.40 | 4.22 | 4.32 | 4.32 | -1.14% | 28,511,176 |
| Jul 15, 2026 | 4.18 | 4.48 | 4.15 | 4.37 | 4.37 | 4.80% | 49,255,557 |
| Jul 14, 2026 | 4.16 | 4.22 | 4.11 | 4.17 | 4.17 | 0.48% | 28,155,296 |
| Jul 13, 2026 | 4.04 | 4.20 | 4.02 | 4.15 | 4.15 | 2.72% | 36,112,725 |
| Jul 10, 2026 | 3.97 | 4.10 | 3.93 | 4.04 | 4.04 | 1.76% | 23,551,746 |
| Jul 9, 2026 | 4.06 | 4.06 | 3.95 | 3.97 | 3.97 | -2.22% | 20,374,547 |
| Jul 8, 2026 | 4.06 | 4.13 | 4.00 | 4.06 | 4.06 | -0.73% | 18,180,856 |
| Jul 7, 2026 | 4.20 | 4.20 | 3.99 | 4.09 | 4.09 | -1.92% | 45,154,696 |
| Jul 6, 2026 | 4.11 | 4.21 | 4.09 | 4.17 | 4.17 | 1.21% | 22,702,680 |
| Jul 3, 2026 | 4.18 | 4.20 | 4.10 | 4.12 | 4.12 | -0.96% | 19,494,800 |
| Jul 2, 2026 | 4.12 | 4.21 | 4.12 | 4.16 | 4.16 | 0.48% | 28,443,390 |
| Jul 1, 2026 | 4.06 | 4.19 | 4.02 | 4.14 | 4.14 | 2.22% | 27,920,050 |
| Jun 30, 2026 | 4.07 | 4.10 | 3.99 | 4.05 | 4.05 | -0.49% | 18,153,943 |
| Jun 29, 2026 | 3.95 | 4.14 | 3.87 | 4.07 | 4.07 | 2.78% | 37,082,130 |
| Jun 26, 2026 | 3.99 | 4.01 | 3.92 | 3.96 | 3.96 | -0.75% | 30,491,020 |
| Jun 25, 2026 | 3.99 | 4.05 | 3.95 | 3.99 | 3.99 | -0.50% | 20,816,680 |
| Jun 24, 2026 | 4.06 | 4.08 | 3.95 | 4.01 | 4.01 | -0.50% | 24,013,264 |
| Jun 23, 2026 | 4.08 | 4.18 | 4.01 | 4.03 | 4.03 | -1.95% | 23,433,470 |
| Jun 22, 2026 | 4.06 | 4.14 | 3.98 | 4.11 | 4.11 | 0.49% | 34,303,470 |
| Jun 18, 2026 | 4.09 | 4.18 | 4.04 | 4.09 | 4.09 | -0.49% | 31,559,188 |
| Jun 17, 2026 | 4.18 | 4.20 | 4.09 | 4.11 | 4.11 | -1.67% | 22,642,070 |