Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.820 | 3.890 | 3.750 | 3.850 | 3.850 | 41,426,048 |
| 2026-07-20 | 3.830 | 3.890 | 3.740 | 3.810 | 3.810 | 42,729,000 |
| 2026-07-17 | 3.940 | 3.980 | 3.780 | 3.800 | 3.800 | 47,915,901 |
| 2026-07-16 | 3.910 | 3.970 | 3.860 | 3.950 | 3.950 | 33,881,113 |
| 2026-07-15 | 3.840 | 3.990 | 3.800 | 3.910 | 3.910 | 42,647,350 |
| 2026-07-14 | 3.900 | 3.910 | 3.790 | 3.850 | 3.850 | 47,040,900 |
| 2026-07-13 | 4.130 | 4.160 | 3.860 | 3.860 | 3.860 | 68,577,833 |
| 2026-07-10 | 3.900 | 4.290 | 3.830 | 4.130 | 4.130 | 99,709,428 |
| 2026-07-09 | 3.950 | 3.960 | 3.810 | 3.900 | 3.900 | 38,434,449 |
| 2026-07-08 | 4.030 | 4.070 | 3.950 | 3.950 | 3.950 | 39,033,634 |
| 2026-07-07 | 4.140 | 4.210 | 4.030 | 4.050 | 4.050 | 32,193,250 |
| 2026-07-06 | 4.230 | 4.310 | 4.130 | 4.150 | 4.150 | 37,388,648 |
| 2026-07-03 | 4.230 | 4.280 | 4.180 | 4.240 | 4.240 | 37,914,953 |
| 2026-07-02 | 4.200 | 4.410 | 4.180 | 4.210 | 4.210 | 48,292,682 |
| 2026-07-01 | 4.100 | 4.260 | 4.100 | 4.220 | 4.220 | 47,203,572 |
| 2026-06-30 | 4.080 | 4.200 | 4.070 | 4.110 | 4.110 | 33,722,104 |
| 2026-06-29 | 4.110 | 4.190 | 3.990 | 4.100 | 4.100 | 48,053,443 |
| 2026-06-26 | 4.280 | 4.300 | 4.140 | 4.140 | 4.140 | 46,429,314 |
| 2026-06-25 | 4.360 | 4.420 | 4.210 | 4.270 | 4.270 | 51,663,649 |
| 2026-06-24 | 4.490 | 4.500 | 4.280 | 4.410 | 4.410 | 56,291,552 |
| 2026-06-23 | 4.520 | 4.770 | 4.460 | 4.480 | 4.480 | 88,379,599 |
| 2026-06-22 | 4.620 | 4.620 | 4.420 | 4.520 | 4.520 | 109,790,951 |
| 2026-06-18 | 4.210 | 4.690 | 4.190 | 4.690 | 4.690 | 77,076,659 |
| 2026-06-17 | 4.370 | 4.380 | 4.240 | 4.260 | 4.260 | 33,631,346 |
| 2026-06-16 | 4.470 | 4.480 | 4.330 | 4.370 | 4.370 | 36,727,918 |
| 2026-06-15 | 4.390 | 4.490 | 4.360 | 4.450 | 4.450 | 64,555,453 |
| 2026-06-12 | 4.190 | 4.350 | 4.190 | 4.320 | 4.320 | 79,095,511 |
| 2026-06-11 | 4.220 | 4.240 | 4.130 | 4.160 | 4.160 | 36,204,400 |
| 2026-06-10 | 4.260 | 4.290 | 4.160 | 4.230 | 4.230 | 35,499,902 |
| 2026-06-09 | 4.360 | 4.390 | 4.230 | 4.300 | 4.300 | 44,895,042 |
| 2026-06-08 | 4.530 | 4.570 | 4.300 | 4.370 | 4.370 | 48,554,500 |
| 2026-06-05 | 4.520 | 4.680 | 4.440 | 4.590 | 4.590 | 48,923,864 |
| 2026-06-04 | 4.520 | 4.600 | 4.490 | 4.530 | 4.530 | 35,146,161 |
| 2026-06-03 | 4.680 | 4.680 | 4.560 | 4.560 | 4.560 | 38,006,517 |
| 2026-06-02 | 4.820 | 4.840 | 4.610 | 4.650 | 4.650 | 44,961,039 |
| 2026-06-01 | 4.790 | 4.870 | 4.750 | 4.810 | 4.810 | 32,237,362 |
| 2026-05-29 | 4.960 | 4.990 | 4.800 | 4.800 | 4.800 | 45,522,100 |
| 2026-05-28 | 4.960 | 5.020 | 4.880 | 4.960 | 4.960 | 37,420,861 |
| 2026-05-27 | 5.030 | 5.170 | 4.950 | 4.960 | 4.960 | 41,248,679 |
| 2026-05-26 | 5.060 | 5.060 | 4.950 | 5.030 | 5.030 | 35,343,012 |
| 2026-05-25 | 5.160 | 5.240 | 5.000 | 5.060 | 5.060 | 34,406,348 |
| 2026-05-22 | 5.090 | 5.140 | 5.040 | 5.110 | 5.110 | 30,718,224 |
| 2026-05-21 | 5.260 | 5.330 | 5.050 | 5.050 | 5.050 | 48,390,700 |
| 2026-05-20 | 5.320 | 5.320 | 5.190 | 5.230 | 5.230 | 34,192,407 |
| 2026-05-19 | 5.290 | 5.410 | 5.220 | 5.330 | 5.330 | 42,112,533 |
| 2026-05-18 | 5.190 | 5.320 | 5.170 | 5.280 | 5.280 | 36,602,837 |
| 2026-05-15 | 5.280 | 5.350 | 5.170 | 5.200 | 5.200 | 40,211,364 |
| 2026-05-14 | 5.500 | 5.510 | 5.280 | 5.280 | 5.280 | 51,522,718 |
| 2026-05-13 | 5.480 | 5.530 | 5.410 | 5.500 | 5.500 | 33,913,841 |
| 2026-05-12 | 5.680 | 5.690 | 5.490 | 5.490 | 5.490 | 53,917,339 |
| 2026-05-11 | 5.760 | 5.820 | 5.640 | 5.680 | 5.680 | 45,957,297 |
| 2026-05-08 | 5.590 | 5.780 | 5.560 | 5.750 | 5.750 | 59,412,758 |
| 2026-05-07 | 5.600 | 5.620 | 5.510 | 5.590 | 5.590 | 37,696,700 |
| 2026-05-06 | 5.520 | 5.610 | 5.510 | 5.560 | 5.560 | 41,343,974 |
| 2026-04-30 | 5.580 | 5.600 | 5.470 | 5.470 | 5.470 | 39,232,154 |
| 2026-04-29 | 5.500 | 5.620 | 5.460 | 5.590 | 5.590 | 27,636,449 |
| 2026-04-28 | 5.670 | 5.670 | 5.480 | 5.530 | 5.530 | 39,687,901 |
| 2026-04-27 | 5.720 | 5.760 | 5.530 | 5.670 | 5.670 | 50,363,254 |
| 2026-04-24 | 5.830 | 5.850 | 5.740 | 5.780 | 5.780 | 34,975,637 |
| 2026-04-23 | 5.880 | 5.940 | 5.820 | 5.860 | 5.860 | 36,404,939 |
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.