Fangda Special Steel Technology Co., Ltd. (SHA:600507)
China · Delayed Price · Currency is CNY 4.080
+0.100 (2.51%)
Sep 30, 2026, 3:00 PM CST
SHA:600507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.99 | 4.11 | 3.96 | 4.08 | 4.08 | 2.51% | 19,149,309 |
| Sep 29, 2026 | 3.95 | 4.01 | 3.94 | 3.98 | 3.98 | 0.51% | 14,618,359 |
| Sep 28, 2026 | 4.03 | 4.04 | 3.93 | 3.96 | 3.96 | -1.74% | 24,714,273 |
| Sep 24, 2026 | 4.04 | 4.07 | 4.01 | 4.03 | 4.03 | -0.25% | 11,813,950 |
| Sep 23, 2026 | 4.07 | 4.12 | 4.04 | 4.04 | 4.04 | -0.74% | 15,875,140 |
| Sep 22, 2026 | 4.13 | 4.13 | 4.06 | 4.07 | 4.07 | -0.97% | 15,624,140 |
| Sep 21, 2026 | 4.10 | 4.14 | 4.09 | 4.11 | 4.11 | 0.24% | 10,807,425 |
| Sep 18, 2026 | 4.09 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 15,312,875 |
| Sep 17, 2026 | 4.11 | 4.18 | 4.06 | 4.08 | 4.08 | -1.45% | 22,608,803 |
| Sep 16, 2026 | 4.15 | 4.17 | 4.09 | 4.14 | 4.14 | -0.24% | 18,112,700 |
| Sep 15, 2026 | 4.18 | 4.20 | 4.14 | 4.15 | 4.15 | -0.72% | 10,469,758 |
| Sep 14, 2026 | 4.14 | 4.19 | 4.12 | 4.18 | 4.18 | 0.72% | 12,684,840 |
| Sep 11, 2026 | 4.25 | 4.25 | 4.13 | 4.15 | 4.15 | -2.81% | 26,744,585 |
| Sep 10, 2026 | 4.27 | 4.29 | 4.23 | 4.27 | 4.27 | -0.47% | 17,306,400 |
| Sep 9, 2026 | 4.28 | 4.32 | 4.25 | 4.29 | 4.29 | - | 13,790,978 |
| Sep 8, 2026 | 4.21 | 4.31 | 4.21 | 4.29 | 4.29 | 1.90% | 22,753,985 |
| Sep 7, 2026 | 4.27 | 4.27 | 4.20 | 4.21 | 4.21 | -1.17% | 19,493,353 |
| Sep 4, 2026 | 4.25 | 4.32 | 4.24 | 4.26 | 4.26 | 0.47% | 19,667,746 |
| Sep 3, 2026 | 4.26 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 16,810,691 |
| Sep 2, 2026 | 4.29 | 4.31 | 4.19 | 4.26 | 4.26 | -1.16% | 27,628,079 |
| Sep 1, 2026 | 4.26 | 4.36 | 4.23 | 4.31 | 4.31 | 1.41% | 27,522,268 |
| Aug 31, 2026 | 4.27 | 4.31 | 4.23 | 4.25 | 4.25 | -0.93% | 23,103,871 |
| Aug 28, 2026 | 4.26 | 4.33 | 4.21 | 4.29 | 4.29 | 0.47% | 28,533,891 |
| Aug 27, 2026 | 4.38 | 4.39 | 4.20 | 4.27 | 4.27 | -3.17% | 41,016,308 |
| Aug 26, 2026 | 4.32 | 4.44 | 4.31 | 4.41 | 4.41 | 1.85% | 35,900,876 |
| 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% | 25,116,338 |
| 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% | 19,491,643 |
| Aug 14, 2026 | 4.22 | 4.24 | 4.17 | 4.19 | 4.19 | -0.95% | 13,898,447 |
| 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% | 20,779,194 |
| Aug 11, 2026 | 4.35 | 4.35 | 4.24 | 4.25 | 4.25 | -2.07% | 30,454,494 |
| 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% | 23,114,947 |
| 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 |