Fangda Special Steel Technology Co., Ltd. (SHA:600507)
China · Delayed Price · Currency is CNY 4.030
-0.080 (-1.95%)
Jun 23, 2026, 3:00 PM CST
SHA:600507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.08 | 4.18 | 4.06 | 4.07 | - | -0.97% | 12,830,949 |
| 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 |
| Jun 16, 2026 | 4.28 | 4.29 | 4.16 | 4.18 | 4.18 | -2.56% | 32,656,970 |
| Jun 15, 2026 | 4.33 | 4.44 | 4.25 | 4.29 | 4.29 | - | 37,642,980 |
| Jun 12, 2026 | 4.25 | 4.35 | 4.14 | 4.29 | 4.29 | 1.42% | 38,583,670 |
| Jun 11, 2026 | 4.31 | 4.35 | 4.20 | 4.23 | 4.23 | -1.86% | 31,888,060 |
| Jun 10, 2026 | 4.34 | 4.36 | 4.25 | 4.31 | 4.31 | -1.15% | 23,737,380 |
| Jun 9, 2026 | 4.36 | 4.39 | 4.32 | 4.36 | 4.36 | -0.46% | 19,573,200 |
| Jun 8, 2026 | 4.54 | 4.57 | 4.28 | 4.38 | 4.38 | -3.52% | 36,113,930 |
| Jun 5, 2026 | 4.49 | 4.64 | 4.49 | 4.54 | 4.54 | 0.67% | 18,065,650 |
| Jun 4, 2026 | 4.57 | 4.59 | 4.49 | 4.51 | 4.51 | -1.74% | 20,284,050 |
| Jun 3, 2026 | 4.68 | 4.69 | 4.50 | 4.59 | 4.59 | -1.08% | 28,315,190 |
| Jun 2, 2026 | 4.84 | 4.88 | 4.62 | 4.64 | 4.64 | -4.13% | 33,841,610 |
| Jun 1, 2026 | 4.80 | 4.93 | 4.73 | 4.84 | 4.84 | 0.21% | 26,823,830 |
| May 29, 2026 | 4.58 | 4.86 | 4.56 | 4.83 | 4.83 | 6.39% | 61,314,340 |
| May 28, 2026 | 4.79 | 4.82 | 4.70 | 4.74 | 4.54 | -1.04% | 28,645,590 |
| May 27, 2026 | 4.95 | 4.95 | 4.73 | 4.79 | 4.59 | -3.43% | 32,007,440 |
| May 26, 2026 | 4.72 | 4.98 | 4.70 | 4.96 | 4.75 | 4.86% | 49,071,550 |
| May 25, 2026 | 4.75 | 4.82 | 4.70 | 4.73 | 4.53 | 0.21% | 27,681,840 |
| May 22, 2026 | 4.74 | 4.80 | 4.66 | 4.72 | 4.52 | -0.21% | 23,780,550 |
| May 21, 2026 | 4.88 | 5.05 | 4.70 | 4.73 | 4.53 | -3.07% | 47,073,290 |
| May 20, 2026 | 4.94 | 5.02 | 4.85 | 4.88 | 4.67 | -0.61% | 36,797,250 |
| May 19, 2026 | 4.94 | 4.96 | 4.87 | 4.91 | 4.70 | -0.41% | 16,763,710 |
| May 18, 2026 | 5.01 | 5.02 | 4.86 | 4.93 | 4.72 | -1.79% | 29,779,850 |
| May 15, 2026 | 5.33 | 5.34 | 5.00 | 5.02 | 4.81 | -5.64% | 56,147,750 |
| May 14, 2026 | 5.38 | 5.46 | 5.31 | 5.32 | 5.10 | -1.12% | 28,087,110 |
| May 13, 2026 | 5.50 | 5.52 | 5.36 | 5.38 | 5.15 | -1.82% | 30,996,100 |
| May 12, 2026 | 5.72 | 5.77 | 5.45 | 5.48 | 5.25 | -3.86% | 50,691,000 |
| May 11, 2026 | 5.71 | 5.95 | 5.66 | 5.70 | 5.46 | -0.18% | 43,860,260 |
| May 8, 2026 | 5.76 | 5.78 | 5.68 | 5.71 | 5.47 | -0.87% | 19,843,390 |
| May 7, 2026 | 5.70 | 5.81 | 5.63 | 5.76 | 5.52 | 0.70% | 27,781,940 |
| May 6, 2026 | 5.86 | 5.87 | 5.66 | 5.72 | 5.48 | -1.72% | 32,473,730 |
| Apr 30, 2026 | 5.89 | 5.92 | 5.76 | 5.82 | 5.57 | -1.69% | 25,682,540 |
| Apr 29, 2026 | 5.91 | 5.98 | 5.85 | 5.92 | 5.67 | 0.17% | 24,512,720 |
| Apr 28, 2026 | 5.76 | 6.06 | 5.69 | 5.91 | 5.66 | -2.48% | 50,090,200 |
| Apr 27, 2026 | 6.15 | 6.24 | 6.02 | 6.06 | 5.80 | -2.42% | 34,798,500 |
| Apr 24, 2026 | 6.10 | 6.50 | 6.09 | 6.21 | 5.95 | 1.80% | 58,753,510 |
| Apr 23, 2026 | 6.23 | 6.25 | 6.05 | 6.10 | 5.84 | -3.48% | 35,926,670 |
| Apr 22, 2026 | 6.27 | 6.34 | 6.09 | 6.32 | 6.05 | -0.16% | 55,179,650 |
| Apr 21, 2026 | 6.11 | 6.37 | 6.04 | 6.33 | 6.06 | 4.46% | 56,212,510 |
| Apr 20, 2026 | 6.02 | 6.20 | 6.01 | 6.06 | 5.80 | 0.83% | 49,512,780 |
| Apr 17, 2026 | 6.09 | 6.20 | 6.00 | 6.01 | 5.76 | -0.66% | 70,775,700 |
| Apr 16, 2026 | 5.54 | 6.05 | 5.54 | 6.05 | 5.79 | 10.00% | 92,688,780 |
| Apr 15, 2026 | 5.51 | 5.56 | 5.49 | 5.50 | 5.27 | -0.18% | 15,178,320 |
| Apr 14, 2026 | 5.59 | 5.61 | 5.42 | 5.51 | 5.28 | -0.90% | 25,685,150 |
| Apr 13, 2026 | 5.52 | 5.59 | 5.50 | 5.56 | 5.33 | 0.36% | 18,541,050 |
| Apr 10, 2026 | 5.49 | 5.58 | 5.48 | 5.54 | 5.31 | 1.09% | 17,741,990 |
| Apr 9, 2026 | 5.51 | 5.57 | 5.41 | 5.48 | 5.25 | -1.08% | 24,661,790 |