Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.280 | 4.320 | 4.210 | 4.220 | 4.220 | 17,902,200 |
| 2026-10-20 | 4.290 | 4.300 | 4.230 | 4.260 | 4.260 | 19,461,093 |
| 2026-10-19 | 4.260 | 4.320 | 4.220 | 4.300 | 4.300 | 24,809,745 |
| 2026-10-16 | 4.190 | 4.340 | 4.170 | 4.250 | 4.250 | 37,771,623 |
| 2026-10-15 | 4.290 | 4.300 | 4.140 | 4.150 | 4.150 | 35,019,319 |
| 2026-10-14 | 4.380 | 4.430 | 4.310 | 4.340 | 4.340 | 28,290,000 |
| 2026-10-13 | 4.270 | 4.390 | 4.200 | 4.370 | 4.370 | 37,613,729 |
| 2026-10-12 | 4.300 | 4.420 | 4.270 | 4.300 | 4.300 | 31,610,578 |
| 2026-10-09 | 4.320 | 4.380 | 4.240 | 4.270 | 4.270 | 38,443,300 |
| 2026-10-08 | 4.280 | 4.550 | 4.260 | 4.300 | 4.300 | 38,377,369 |
| 2026-09-30 | 4.270 | 4.330 | 4.260 | 4.290 | 4.290 | 18,353,246 |
| 2026-09-29 | 4.210 | 4.280 | 4.200 | 4.250 | 4.250 | 16,736,661 |
| 2026-09-28 | 4.320 | 4.330 | 4.170 | 4.220 | 4.220 | 22,376,291 |
| 2026-09-24 | 4.350 | 4.380 | 4.290 | 4.310 | 4.310 | 22,674,199 |
| 2026-09-23 | 4.370 | 4.420 | 4.320 | 4.370 | 4.370 | 23,215,202 |
| 2026-09-22 | 4.560 | 4.560 | 4.380 | 4.380 | 4.380 | 34,859,300 |
| 2026-09-21 | 4.430 | 4.570 | 4.430 | 4.510 | 4.510 | 27,136,015 |
| 2026-09-18 | 4.400 | 4.510 | 4.400 | 4.430 | 4.430 | 26,376,593 |
| 2026-09-17 | 4.450 | 4.510 | 4.390 | 4.410 | 4.410 | 27,392,006 |
| 2026-09-16 | 4.490 | 4.570 | 4.420 | 4.470 | 4.470 | 34,557,453 |
| 2026-09-15 | 4.600 | 4.620 | 4.490 | 4.500 | 4.500 | 25,356,700 |
| 2026-09-14 | 4.600 | 4.660 | 4.500 | 4.570 | 4.570 | 31,164,683 |
| 2026-09-11 | 4.760 | 4.800 | 4.600 | 4.640 | 4.640 | 44,605,400 |
| 2026-09-10 | 4.780 | 4.880 | 4.740 | 4.800 | 4.800 | 40,098,858 |
| 2026-09-09 | 4.740 | 4.890 | 4.710 | 4.800 | 4.800 | 48,833,347 |
| 2026-09-08 | 4.530 | 4.790 | 4.500 | 4.760 | 4.760 | 64,865,014 |
| 2026-09-07 | 4.480 | 4.560 | 4.410 | 4.530 | 4.530 | 37,135,208 |
| 2026-09-04 | 4.440 | 4.520 | 4.430 | 4.480 | 4.480 | 31,295,303 |
| 2026-09-03 | 4.460 | 4.500 | 4.410 | 4.430 | 4.430 | 19,504,600 |
| 2026-09-02 | 4.450 | 4.470 | 4.360 | 4.460 | 4.460 | 28,663,050 |
| 2026-09-01 | 4.380 | 4.530 | 4.360 | 4.470 | 4.470 | 33,594,044 |
| 2026-08-31 | 4.440 | 4.450 | 4.350 | 4.380 | 4.380 | 23,807,200 |
| 2026-08-28 | 4.320 | 4.450 | 4.320 | 4.430 | 4.430 | 40,391,269 |
| 2026-08-27 | 4.320 | 4.340 | 4.260 | 4.320 | 4.320 | 23,514,400 |
| 2026-08-26 | 4.340 | 4.380 | 4.310 | 4.330 | 4.330 | 26,377,368 |
| 2026-08-25 | 4.180 | 4.360 | 4.170 | 4.330 | 4.330 | 44,686,168 |
| 2026-08-24 | 4.140 | 4.290 | 4.040 | 4.180 | 4.180 | 44,307,503 |
| 2026-08-21 | 4.230 | 4.450 | 4.150 | 4.330 | 4.330 | 52,051,305 |
| 2026-08-20 | 4.200 | 4.260 | 4.190 | 4.250 | 4.250 | 25,349,365 |
| 2026-08-19 | 4.380 | 4.410 | 4.200 | 4.200 | 4.200 | 41,445,860 |
| 2026-08-18 | 4.360 | 4.390 | 4.320 | 4.380 | 4.380 | 27,826,765 |
| 2026-08-17 | 4.260 | 4.390 | 4.220 | 4.370 | 4.370 | 39,996,204 |
| 2026-08-14 | 4.240 | 4.300 | 4.210 | 4.240 | 4.240 | 23,632,868 |
| 2026-08-13 | 4.350 | 4.350 | 4.230 | 4.240 | 4.240 | 27,827,634 |
| 2026-08-12 | 4.260 | 4.350 | 4.240 | 4.330 | 4.330 | 25,273,302 |
| 2026-08-11 | 4.340 | 4.360 | 4.240 | 4.260 | 4.260 | 31,071,068 |
| 2026-08-10 | 4.310 | 4.410 | 4.270 | 4.380 | 4.380 | 33,794,101 |
| 2026-08-07 | 4.270 | 4.330 | 4.190 | 4.310 | 4.310 | 33,483,109 |
| 2026-08-06 | 4.300 | 4.330 | 4.220 | 4.270 | 4.270 | 30,850,965 |
| 2026-08-05 | 4.290 | 4.360 | 4.240 | 4.310 | 4.310 | 33,975,600 |
| 2026-08-04 | 4.390 | 4.400 | 4.290 | 4.300 | 4.300 | 40,308,162 |
| 2026-08-03 | 4.210 | 4.390 | 4.210 | 4.390 | 4.390 | 44,482,001 |
| 2026-07-31 | 4.150 | 4.230 | 4.150 | 4.200 | 4.200 | 32,959,775 |
| 2026-07-30 | 4.120 | 4.240 | 4.110 | 4.170 | 4.170 | 37,088,600 |
| 2026-07-29 | 4.030 | 4.150 | 4.010 | 4.130 | 4.130 | 38,287,835 |
| 2026-07-28 | 3.950 | 4.040 | 3.940 | 4.010 | 4.010 | 27,258,400 |
| 2026-07-27 | 3.920 | 3.990 | 3.860 | 3.980 | 3.980 | 33,110,022 |
| 2026-07-24 | 3.950 | 3.980 | 3.860 | 3.880 | 3.880 | 30,667,619 |
| 2026-07-23 | 3.820 | 3.990 | 3.810 | 3.970 | 3.970 | 41,196,930 |
| 2026-07-22 | 3.890 | 3.890 | 3.790 | 3.830 | 3.830 | 29,794,710 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.