Anhui Fuhuang Steel Structure Co., Ltd. (SHE:002743)
China · Delayed Price · Currency is CNY 4.570
-0.250 (-5.19%)
Sep 23, 2026, 3:04 PM CST
SHE:002743 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.70 | 4.75 | 4.51 | 4.57 | 4.57 | -5.19% | 18,758,600 |
| Sep 22, 2026 | 5.06 | 5.15 | 4.65 | 4.82 | 4.82 | -6.77% | 39,830,600 |
| Sep 21, 2026 | 5.19 | 5.24 | 5.05 | 5.17 | 5.17 | -1.34% | 15,037,292 |
| Sep 18, 2026 | 5.32 | 5.33 | 5.09 | 5.24 | 5.24 | -1.13% | 16,096,500 |
| Sep 17, 2026 | 5.27 | 5.54 | 5.15 | 5.30 | 5.30 | 0.38% | 23,523,729 |
| Sep 16, 2026 | 4.90 | 5.28 | 4.87 | 5.28 | 5.28 | 8.42% | 29,054,229 |
| Sep 15, 2026 | 5.37 | 5.53 | 4.87 | 4.87 | 4.87 | -9.98% | 41,920,400 |
| Sep 14, 2026 | 5.00 | 5.45 | 4.93 | 5.41 | 5.41 | 6.50% | 28,333,300 |
| Sep 11, 2026 | 4.98 | 5.23 | 4.95 | 5.08 | 5.08 | 3.89% | 32,744,100 |
| Sep 10, 2026 | 4.54 | 4.98 | 4.50 | 4.89 | 4.89 | 7.95% | 41,248,171 |
| Sep 9, 2026 | 4.47 | 4.66 | 4.33 | 4.53 | 4.53 | 2.95% | 53,891,471 |
| Sep 8, 2026 | 4.60 | 4.73 | 4.40 | 4.40 | 4.40 | -10.02% | 76,231,180 |
| Sep 4, 2026 | 4.94 | 5.01 | 4.80 | 4.89 | 4.89 | -0.61% | 16,024,000 |
| Sep 3, 2026 | 5.04 | 5.15 | 4.85 | 4.92 | 4.92 | -3.34% | 19,856,200 |
| Sep 2, 2026 | 5.20 | 5.26 | 5.03 | 5.09 | 5.09 | -3.05% | 18,163,900 |
| Sep 1, 2026 | 5.18 | 5.33 | 5.00 | 5.25 | 5.25 | 1.94% | 22,056,700 |
| Aug 31, 2026 | 4.95 | 5.17 | 4.90 | 5.15 | 5.15 | 5.53% | 24,022,360 |
| Aug 28, 2026 | 4.66 | 4.90 | 4.65 | 4.88 | 4.88 | 4.95% | 21,424,160 |
| Aug 27, 2026 | 4.85 | 4.97 | 4.63 | 4.65 | 4.65 | -4.12% | 24,515,500 |
| Aug 26, 2026 | 4.82 | 4.92 | 4.65 | 4.85 | 4.85 | 4.53% | 24,418,100 |
| Aug 25, 2026 | 4.47 | 4.68 | 4.42 | 4.64 | 4.64 | 3.80% | 27,123,200 |
| Aug 24, 2026 | 4.58 | 4.70 | 4.43 | 4.47 | 4.47 | -2.83% | 36,750,160 |
| Aug 21, 2026 | 4.59 | 4.81 | 4.47 | 4.60 | 4.60 | 4.07% | 79,793,360 |
| Aug 20, 2026 | 4.05 | 4.42 | 4.00 | 4.42 | 4.42 | 9.95% | 46,568,289 |
| Aug 19, 2026 | 4.33 | 4.34 | 4.02 | 4.02 | 4.02 | -10.07% | 13,983,300 |
| Aug 18, 2026 | 4.16 | 4.47 | 4.16 | 4.47 | 4.47 | 10.10% | 14,247,000 |
| Aug 17, 2026 | 4.01 | 4.06 | 3.96 | 4.06 | 4.06 | 1.25% | 7,998,200 |
| Aug 14, 2026 | 3.98 | 4.02 | 3.93 | 4.01 | 4.01 | 0.25% | 6,230,100 |
| Aug 13, 2026 | 4.14 | 4.15 | 3.99 | 4.00 | 4.00 | -2.20% | 7,440,100 |
| Aug 12, 2026 | 4.05 | 4.12 | 4.02 | 4.09 | 4.09 | 0.99% | 7,911,000 |
| Aug 11, 2026 | 4.05 | 4.08 | 3.97 | 4.05 | 4.05 | - | 9,139,000 |
| Aug 10, 2026 | 3.87 | 4.07 | 3.84 | 4.05 | 4.05 | 4.65% | 12,622,480 |
| Aug 7, 2026 | 3.89 | 3.91 | 3.76 | 3.87 | 3.87 | -0.51% | 7,562,100 |
| Aug 6, 2026 | 3.85 | 3.91 | 3.80 | 3.89 | 3.89 | 1.30% | 6,665,400 |
| Aug 5, 2026 | 3.89 | 3.99 | 3.79 | 3.84 | 3.84 | -0.78% | 8,474,600 |
| Aug 4, 2026 | 3.92 | 3.95 | 3.84 | 3.87 | 3.87 | 0.26% | 9,991,002 |
| Aug 3, 2026 | 3.71 | 3.88 | 3.65 | 3.86 | 3.86 | 6.04% | 10,399,600 |
| Jul 31, 2026 | 3.58 | 3.65 | 3.56 | 3.64 | 3.64 | 3.12% | 7,686,200 |
| Jul 30, 2026 | 3.60 | 3.68 | 3.50 | 3.53 | 3.53 | -2.22% | 8,862,123 |
| Jul 29, 2026 | 3.49 | 3.63 | 3.46 | 3.61 | 3.61 | 4.34% | 10,165,580 |
| Jul 28, 2026 | 3.41 | 3.53 | 3.41 | 3.46 | 3.46 | 1.17% | 7,681,700 |
| Jul 27, 2026 | 3.33 | 3.45 | 3.31 | 3.42 | 3.42 | 3.64% | 9,823,200 |
| Jul 24, 2026 | 3.36 | 3.42 | 3.25 | 3.30 | 3.30 | -2.94% | 7,742,279 |
| Jul 23, 2026 | 3.28 | 3.40 | 3.25 | 3.40 | 3.40 | 3.66% | 11,441,700 |
| Jul 22, 2026 | 3.34 | 3.42 | 3.25 | 3.28 | 3.28 | -1.80% | 9,946,800 |
| Jul 21, 2026 | 3.43 | 3.44 | 3.15 | 3.34 | 3.34 | -2.91% | 18,682,800 |
| Jul 20, 2026 | 3.70 | 3.72 | 3.37 | 3.44 | 3.44 | -4.71% | 15,224,300 |
| Jul 17, 2026 | 3.80 | 3.96 | 3.58 | 3.61 | 3.61 | -5.00% | 16,648,006 |
| Jul 16, 2026 | 3.74 | 3.85 | 3.65 | 3.80 | 3.80 | 1.60% | 12,806,781 |
| Jul 15, 2026 | 3.89 | 3.99 | 3.68 | 3.74 | 3.74 | -3.86% | 20,519,500 |