Anhui Fuhuang Steel Structure Co., Ltd. (SHE:002743)
China · Delayed Price · Currency is CNY 3.740
-0.060 (-1.58%)
Nov 11, 2026, 3:04 PM CST
SHE:002743 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.74 | 3.83 | 3.68 | 3.74 | 3.74 | -1.58% | 7,158,400 |
| Nov 10, 2026 | 3.83 | 3.85 | 3.75 | 3.80 | 3.80 | 0.26% | 3,972,700 |
| Nov 9, 2026 | 3.74 | 3.92 | 3.72 | 3.79 | 3.79 | 1.34% | 7,249,900 |
| Nov 6, 2026 | 3.56 | 3.77 | 3.53 | 3.74 | 3.74 | 1.36% | 6,967,147 |
| Nov 5, 2026 | 3.55 | 3.72 | 3.53 | 3.69 | 3.69 | 3.07% | 6,559,800 |
| Nov 4, 2026 | 3.51 | 3.58 | 3.46 | 3.58 | 3.58 | 1.13% | 6,668,300 |
| Nov 3, 2026 | 3.53 | 3.63 | 3.47 | 3.54 | 3.54 | -0.28% | 6,326,400 |
| Nov 2, 2026 | 3.65 | 3.65 | 3.33 | 3.55 | 3.55 | -3.27% | 9,728,602 |
| Oct 30, 2026 | 3.81 | 3.86 | 3.52 | 3.67 | 3.67 | -4.92% | 9,502,600 |
| Oct 29, 2026 | 3.88 | 4.05 | 3.81 | 3.86 | 3.86 | - | 7,321,500 |
| Oct 28, 2026 | 3.78 | 3.91 | 3.78 | 3.86 | 3.86 | 0.26% | 3,918,200 |
| Oct 27, 2026 | 3.84 | 3.93 | 3.80 | 3.85 | 3.85 | -0.26% | 3,486,700 |
| Oct 26, 2026 | 3.87 | 3.90 | 3.79 | 3.86 | 3.86 | -0.52% | 4,119,400 |
| Oct 23, 2026 | 3.70 | 3.92 | 3.67 | 3.88 | 3.88 | 1.84% | 7,560,400 |
| Oct 22, 2026 | 3.97 | 3.98 | 3.79 | 3.81 | 3.81 | -4.75% | 8,211,500 |
| Oct 21, 2026 | 3.95 | 4.11 | 3.81 | 4.00 | 4.00 | 1.27% | 11,436,100 |
| Oct 20, 2026 | 3.84 | 4.05 | 3.77 | 3.95 | 3.95 | 3.95% | 11,856,820 |
| Oct 19, 2026 | 3.80 | 3.96 | 3.56 | 3.80 | 3.80 | -0.78% | 15,281,700 |
| Oct 16, 2026 | 4.25 | 4.30 | 3.76 | 3.83 | 3.83 | -8.37% | 20,637,000 |
| Oct 15, 2026 | 4.15 | 4.26 | 4.06 | 4.18 | 4.18 | -2.79% | 7,153,200 |
| Oct 14, 2026 | 4.28 | 4.36 | 4.25 | 4.30 | 4.30 | 0.47% | 7,269,600 |
| Oct 13, 2026 | 4.16 | 4.30 | 4.07 | 4.28 | 4.28 | 0.71% | 10,516,000 |
| Oct 12, 2026 | 4.25 | 4.27 | 4.05 | 4.25 | 4.25 | 0.95% | 9,806,900 |
| Oct 9, 2026 | 4.41 | 4.43 | 4.10 | 4.21 | 4.21 | -3.88% | 10,243,300 |
| Oct 8, 2026 | 4.48 | 4.59 | 4.38 | 4.38 | 4.38 | -1.13% | 10,045,000 |
| Sep 30, 2026 | 4.30 | 4.50 | 4.28 | 4.43 | 4.43 | 2.07% | 10,428,300 |
| Sep 29, 2026 | 4.36 | 4.56 | 4.33 | 4.34 | 4.34 | -3.34% | 15,823,510 |
| Sep 28, 2026 | 4.70 | 4.75 | 4.40 | 4.49 | 4.49 | -5.47% | 12,175,400 |
| Sep 24, 2026 | 4.58 | 4.80 | 4.54 | 4.75 | 4.75 | 3.94% | 16,502,080 |
| 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 |