Fujian South Highway Machinery Co., Ltd. (SHA:603280)
China · Delayed Price · Currency is CNY 26.39
+0.04 (0.15%)
At close: Aug 25, 2026
SHA:603280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.84 | 26.46 | 25.52 | 26.39 | 26.39 | 0.15% | 2,047,120 |
| Aug 24, 2026 | 26.61 | 26.78 | 26.01 | 26.35 | 26.35 | -0.79% | 1,613,900 |
| Aug 21, 2026 | 26.88 | 26.88 | 25.78 | 26.56 | 26.56 | -1.48% | 2,255,506 |
| Aug 20, 2026 | 27.30 | 27.70 | 26.80 | 26.96 | 26.96 | -0.88% | 2,890,990 |
| Aug 19, 2026 | 28.93 | 28.93 | 27.00 | 27.20 | 27.20 | -6.91% | 5,852,617 |
| Aug 18, 2026 | 26.30 | 29.22 | 26.20 | 29.22 | 29.22 | 10.02% | 5,689,861 |
| Aug 17, 2026 | 27.36 | 27.36 | 26.31 | 26.56 | 26.56 | -3.77% | 3,731,766 |
| Aug 14, 2026 | 26.91 | 29.55 | 26.08 | 27.60 | 27.60 | 2.60% | 6,145,139 |
| Aug 13, 2026 | 26.27 | 27.25 | 25.90 | 26.90 | 26.90 | 2.40% | 2,619,639 |
| Aug 12, 2026 | 26.04 | 26.44 | 25.81 | 26.27 | 26.27 | 0.88% | 882,020 |
| Aug 11, 2026 | 25.95 | 26.28 | 25.54 | 26.04 | 26.04 | -0.12% | 1,086,339 |
| Aug 10, 2026 | 25.60 | 26.08 | 25.20 | 26.07 | 26.07 | 2.64% | 1,190,150 |
| Aug 7, 2026 | 25.75 | 25.75 | 25.03 | 25.40 | 25.40 | -1.01% | 1,023,900 |
| Aug 6, 2026 | 25.72 | 25.98 | 25.35 | 25.66 | 25.66 | -0.12% | 1,125,700 |
| Aug 5, 2026 | 25.47 | 25.84 | 25.22 | 25.69 | 25.69 | 0.86% | 1,708,600 |
| Aug 4, 2026 | 25.79 | 26.57 | 25.23 | 25.47 | 25.47 | -1.20% | 1,733,900 |
| Aug 3, 2026 | 24.88 | 26.18 | 24.47 | 25.78 | 25.78 | 3.62% | 2,358,106 |
| Jul 31, 2026 | 24.58 | 24.94 | 24.29 | 24.88 | 24.88 | 2.34% | 1,110,300 |
| Jul 30, 2026 | 24.28 | 24.69 | 24.00 | 24.31 | 24.31 | 0.12% | 1,027,500 |
| Jul 29, 2026 | 23.81 | 24.35 | 23.76 | 24.28 | 24.28 | 1.38% | 916,000 |
| Jul 28, 2026 | 23.82 | 24.35 | 23.80 | 23.95 | 23.95 | -0.87% | 776,860 |
| Jul 27, 2026 | 23.15 | 24.19 | 23.15 | 24.16 | 24.16 | 3.16% | 986,300 |
| Jul 24, 2026 | 23.60 | 23.91 | 23.31 | 23.42 | 23.42 | -1.72% | 749,050 |
| Jul 23, 2026 | 23.19 | 23.86 | 23.00 | 23.83 | 23.83 | 2.72% | 864,500 |
| Jul 22, 2026 | 23.50 | 23.83 | 23.09 | 23.20 | 23.20 | -1.74% | 896,600 |
| Jul 21, 2026 | 23.69 | 23.94 | 22.81 | 23.61 | 23.61 | -0.34% | 1,338,800 |
| Jul 20, 2026 | 24.31 | 25.03 | 23.44 | 23.69 | 23.69 | -2.55% | 1,354,900 |
| Jul 17, 2026 | 25.00 | 25.63 | 24.07 | 24.31 | 24.31 | -3.46% | 1,105,400 |
| Jul 16, 2026 | 24.85 | 25.59 | 24.68 | 25.18 | 25.18 | 0.40% | 741,700 |
| Jul 15, 2026 | 24.60 | 25.21 | 24.42 | 25.08 | 25.08 | 1.95% | 718,600 |
| Jul 14, 2026 | 24.21 | 24.64 | 23.91 | 24.60 | 24.60 | 1.65% | 798,700 |
| Jul 13, 2026 | 25.00 | 25.23 | 24.17 | 24.20 | 24.20 | -4.16% | 887,580 |
| Jul 10, 2026 | 24.90 | 25.64 | 24.49 | 25.25 | 25.25 | 1.81% | 1,059,100 |
| Jul 9, 2026 | 25.15 | 25.34 | 24.26 | 24.80 | 24.80 | -1.59% | 773,700 |
| Jul 8, 2026 | 25.30 | 25.68 | 24.74 | 25.20 | 25.20 | -1.87% | 1,065,700 |
| Jul 7, 2026 | 26.00 | 26.48 | 25.60 | 25.68 | 25.68 | -2.51% | 664,400 |
| Jul 6, 2026 | 26.64 | 27.00 | 26.26 | 26.34 | 26.34 | -1.72% | 1,054,600 |
| Jul 3, 2026 | 25.87 | 27.24 | 25.61 | 26.80 | 26.80 | 4.81% | 2,150,720 |
| Jul 2, 2026 | 25.00 | 26.08 | 25.00 | 25.57 | 25.57 | 0.04% | 1,129,820 |
| Jul 1, 2026 | 25.22 | 25.68 | 24.54 | 25.56 | 25.56 | 3.06% | 1,838,300 |
| Jun 30, 2026 | 25.40 | 25.40 | 24.57 | 24.80 | 24.80 | -0.88% | 979,300 |
| Jun 29, 2026 | 25.26 | 25.64 | 24.54 | 25.30 | 25.02 | -1.02% | 1,199,000 |
| Jun 26, 2026 | 26.33 | 26.33 | 25.40 | 25.56 | 25.28 | -2.70% | 1,012,600 |
| Jun 25, 2026 | 26.48 | 26.70 | 26.00 | 26.27 | 25.98 | -1.68% | 1,277,400 |
| Jun 24, 2026 | 27.50 | 27.96 | 26.59 | 26.72 | 26.42 | -3.88% | 1,135,860 |
| Jun 23, 2026 | 27.55 | 28.26 | 27.20 | 27.80 | 27.49 | 1.91% | 1,461,800 |
| Jun 22, 2026 | 27.19 | 27.39 | 26.25 | 27.28 | 26.98 | 0.29% | 1,311,485 |
| Jun 18, 2026 | 27.35 | 27.48 | 26.68 | 27.20 | 26.90 | -0.66% | 1,086,400 |
| Jun 17, 2026 | 28.02 | 28.35 | 27.34 | 27.38 | 27.08 | -2.42% | 930,300 |
| Jun 16, 2026 | 27.95 | 28.44 | 27.35 | 28.06 | 27.75 | -0.28% | 1,224,326 |