Fangda Special Steel Technology Co., Ltd. (SHA:600507)
China · Delayed Price · Currency is CNY 4.080
-0.040 (-0.97%)
Oct 27, 2026, 3:00 PM CST
SHA:600507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.13 | 4.16 | 4.08 | 4.08 | 4.08 | -0.97% | 15,596,674 |
| Oct 26, 2026 | 4.06 | 4.14 | 4.05 | 4.12 | 4.12 | 1.23% | 17,603,962 |
| Oct 23, 2026 | 4.04 | 4.08 | 3.99 | 4.07 | 4.07 | 0.74% | 20,927,798 |
| Oct 22, 2026 | 4.05 | 4.09 | 4.03 | 4.04 | 4.04 | -0.25% | 16,489,197 |
| Oct 21, 2026 | 4.01 | 4.09 | 4.01 | 4.05 | 4.05 | 0.50% | 18,532,668 |
| Oct 20, 2026 | 4.08 | 4.12 | 4.00 | 4.03 | 4.03 | -1.95% | 21,058,296 |
| Oct 19, 2026 | 4.08 | 4.14 | 4.07 | 4.11 | 4.11 | 1.99% | 26,490,828 |
| Oct 16, 2026 | 4.06 | 4.08 | 3.99 | 4.03 | 4.03 | -0.25% | 25,695,865 |
| Oct 15, 2026 | 4.09 | 4.09 | 4.00 | 4.04 | 4.04 | -1.94% | 24,194,867 |
| Oct 14, 2026 | 4.09 | 4.16 | 4.08 | 4.12 | 4.12 | 0.49% | 16,275,440 |
| Oct 13, 2026 | 4.12 | 4.13 | 4.08 | 4.10 | 4.10 | -0.49% | 16,485,650 |
| Oct 12, 2026 | 4.12 | 4.18 | 4.09 | 4.12 | 4.12 | 0.49% | 20,591,860 |
| Oct 9, 2026 | 4.13 | 4.18 | 4.09 | 4.10 | 4.10 | -0.49% | 24,629,401 |
| Oct 8, 2026 | 4.07 | 4.16 | 4.06 | 4.12 | 4.12 | 0.98% | 24,330,779 |
| 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 |