Anhui Fuhuang Steel Structure Co., Ltd. (SHE:002743)
China · Delayed Price · Currency is CNY 3.740
-0.150 (-3.86%)
Jul 15, 2026, 3:04 PM CST
SHE:002743 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.89 | 3.99 | 3.68 | 3.74 | 3.74 | -3.86% | 20,519,500 |
| Jul 14, 2026 | 3.80 | 3.90 | 3.73 | 3.89 | 3.89 | 2.64% | 6,811,400 |
| Jul 13, 2026 | 3.94 | 4.02 | 3.79 | 3.79 | 3.79 | -4.29% | 8,212,000 |
| Jul 10, 2026 | 3.83 | 4.08 | 3.77 | 3.96 | 3.96 | 3.66% | 10,938,300 |
| Jul 9, 2026 | 3.85 | 3.96 | 3.76 | 3.82 | 3.82 | -1.80% | 6,269,400 |
| Jul 8, 2026 | 3.93 | 3.94 | 3.83 | 3.89 | 3.89 | -1.02% | 6,519,500 |
| Jul 7, 2026 | 4.06 | 4.11 | 3.90 | 3.93 | 3.93 | -3.44% | 7,211,300 |
| Jul 6, 2026 | 4.11 | 4.18 | 4.02 | 4.07 | 4.07 | -0.97% | 6,450,900 |
| Jul 3, 2026 | 4.11 | 4.17 | 4.00 | 4.11 | 4.11 | 2.75% | 9,062,500 |
| Jul 2, 2026 | 4.05 | 4.17 | 3.99 | 4.00 | 4.00 | -1.23% | 8,632,929 |
| Jul 1, 2026 | 3.86 | 4.11 | 3.80 | 4.05 | 4.05 | 4.92% | 11,488,377 |
| Jun 30, 2026 | 3.95 | 4.02 | 3.82 | 3.86 | 3.86 | -2.53% | 6,780,729 |
| Jun 29, 2026 | 3.96 | 4.01 | 3.78 | 3.96 | 3.96 | 1.02% | 8,695,500 |
| Jun 26, 2026 | 4.00 | 4.01 | 3.85 | 3.92 | 3.92 | -2.24% | 9,389,700 |
| Jun 25, 2026 | 4.20 | 4.20 | 3.97 | 4.01 | 4.01 | -4.07% | 10,455,200 |
| Jun 24, 2026 | 4.27 | 4.31 | 4.09 | 4.18 | 4.18 | -1.65% | 11,515,400 |
| Jun 23, 2026 | 4.12 | 4.33 | 4.06 | 4.25 | 4.25 | 2.91% | 12,352,100 |
| Jun 22, 2026 | 4.18 | 4.21 | 3.96 | 4.13 | 4.13 | -1.90% | 12,150,277 |
| Jun 18, 2026 | 4.15 | 4.25 | 4.05 | 4.21 | 4.21 | 1.69% | 9,360,400 |
| Jun 17, 2026 | 4.35 | 4.37 | 4.10 | 4.14 | 4.14 | -5.26% | 10,906,720 |
| Jun 16, 2026 | 4.40 | 4.45 | 4.29 | 4.37 | 4.37 | -0.91% | 7,433,900 |
| Jun 15, 2026 | 4.48 | 4.75 | 4.34 | 4.41 | 4.41 | -1.12% | 10,880,800 |
| Jun 12, 2026 | 4.49 | 4.53 | 4.34 | 4.46 | 4.46 | 1.36% | 5,975,200 |
| Jun 11, 2026 | 4.43 | 4.46 | 4.29 | 4.40 | 4.40 | -1.35% | 4,878,900 |
| Jun 10, 2026 | 4.54 | 4.61 | 4.38 | 4.46 | 4.46 | -2.41% | 5,265,200 |
| Jun 9, 2026 | 4.54 | 4.68 | 4.48 | 4.57 | 4.57 | 0.66% | 6,006,000 |
| Jun 8, 2026 | 4.55 | 4.74 | 4.48 | 4.54 | 4.54 | -2.58% | 6,091,300 |
| Jun 5, 2026 | 4.64 | 4.74 | 4.54 | 4.66 | 4.66 | 0.43% | 5,669,500 |
| Jun 4, 2026 | 4.68 | 4.72 | 4.57 | 4.64 | 4.64 | -0.85% | 5,595,000 |
| Jun 3, 2026 | 4.75 | 4.77 | 4.61 | 4.68 | 4.68 | -1.47% | 6,218,522 |
| Jun 2, 2026 | 4.96 | 4.96 | 4.73 | 4.75 | 4.75 | -3.85% | 7,955,300 |
| Jun 1, 2026 | 4.75 | 4.99 | 4.68 | 4.94 | 4.94 | 4.00% | 7,227,900 |
| May 29, 2026 | 4.87 | 4.93 | 4.70 | 4.75 | 4.75 | -2.26% | 5,655,958 |
| May 28, 2026 | 4.78 | 4.94 | 4.72 | 4.86 | 4.86 | 1.67% | 5,500,100 |
| May 27, 2026 | 4.90 | 4.95 | 4.70 | 4.78 | 4.78 | -1.85% | 7,179,700 |
| May 26, 2026 | 5.08 | 5.10 | 4.82 | 4.87 | 4.87 | -4.32% | 9,570,900 |
| May 25, 2026 | 5.18 | 5.32 | 5.02 | 5.09 | 5.09 | -1.55% | 8,337,800 |
| May 22, 2026 | 5.01 | 5.21 | 4.92 | 5.17 | 5.17 | 3.40% | 8,697,800 |
| May 21, 2026 | 5.27 | 5.34 | 4.99 | 5.00 | 5.00 | -4.94% | 10,760,820 |
| May 20, 2026 | 5.36 | 5.36 | 5.25 | 5.26 | 5.26 | -1.87% | 6,138,900 |
| May 19, 2026 | 5.42 | 5.44 | 5.27 | 5.36 | 5.36 | -0.74% | 9,823,800 |
| May 18, 2026 | 5.34 | 5.49 | 5.17 | 5.40 | 5.40 | 4.45% | 14,277,600 |
| May 15, 2026 | 5.35 | 5.38 | 5.14 | 5.17 | 5.17 | -3.18% | 9,196,900 |
| May 14, 2026 | 5.41 | 5.44 | 5.28 | 5.34 | 5.34 | -0.56% | 7,953,537 |
| May 13, 2026 | 5.33 | 5.48 | 5.28 | 5.37 | 5.37 | 1.70% | 9,536,800 |
| May 12, 2026 | 5.47 | 5.47 | 5.26 | 5.28 | 5.28 | -3.65% | 10,897,820 |
| May 11, 2026 | 5.48 | 5.58 | 5.37 | 5.48 | 5.48 | 0.18% | 11,531,700 |
| May 8, 2026 | 5.41 | 5.52 | 5.34 | 5.47 | 5.47 | 0.92% | 10,501,200 |
| May 7, 2026 | 5.35 | 5.47 | 5.26 | 5.42 | 5.42 | 2.46% | 15,134,600 |
| May 6, 2026 | 5.22 | 5.38 | 5.19 | 5.29 | 5.29 | 3.12% | 17,633,710 |