Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.970 | 5.970 | 5.880 | 5.910 | 5.910 | 31,933,506 |
| 2026-04-21 | 6.080 | 6.080 | 5.920 | 5.990 | 5.990 | 35,365,700 |
| 2026-04-20 | 5.910 | 6.090 | 5.890 | 6.020 | 6.020 | 49,957,466 |
| 2026-04-17 | 5.900 | 5.930 | 5.820 | 5.910 | 5.910 | 34,878,700 |
| 2026-04-16 | 5.840 | 5.910 | 5.840 | 5.890 | 5.890 | 35,910,764 |
| 2026-04-15 | 5.880 | 5.990 | 5.830 | 5.850 | 5.850 | 45,166,100 |
| 2026-04-14 | 5.880 | 5.910 | 5.760 | 5.880 | 5.880 | 36,578,800 |
| 2026-04-13 | 5.800 | 5.880 | 5.750 | 5.860 | 5.860 | 29,007,772 |
| 2026-04-10 | 5.850 | 5.990 | 5.840 | 5.840 | 5.840 | 38,815,200 |
| 2026-04-09 | 5.900 | 5.920 | 5.810 | 5.820 | 5.820 | 32,630,995 |
| 2026-04-08 | 5.850 | 5.970 | 5.850 | 5.970 | 5.970 | 37,520,037 |
| 2026-04-07 | 5.710 | 5.770 | 5.680 | 5.740 | 5.740 | 26,555,300 |
| 2026-04-03 | 5.880 | 5.920 | 5.710 | 5.710 | 5.710 | 33,935,550 |
| 2026-04-02 | 5.980 | 6.020 | 5.830 | 5.880 | 5.880 | 39,113,005 |
| 2026-04-01 | 6.110 | 6.120 | 5.970 | 6.020 | 6.020 | 37,474,368 |
| 2026-03-31 | 6.040 | 6.220 | 5.990 | 6.010 | 6.010 | 50,818,268 |
| 2026-03-30 | 5.860 | 6.150 | 5.820 | 6.040 | 6.040 | 51,634,533 |
| 2026-03-27 | 5.800 | 5.990 | 5.760 | 5.930 | 5.930 | 35,832,097 |
| 2026-03-26 | 6.000 | 6.010 | 5.850 | 5.870 | 5.870 | 41,919,700 |
| 2026-03-25 | 5.990 | 6.050 | 5.930 | 6.000 | 6.000 | 51,537,617 |
| 2026-03-24 | 5.820 | 5.960 | 5.740 | 5.960 | 5.960 | 56,524,860 |
| 2026-03-23 | 5.920 | 5.970 | 5.670 | 5.700 | 5.700 | 74,449,352 |
| 2026-03-20 | 6.290 | 6.350 | 6.050 | 6.050 | 6.050 | 61,837,505 |
| 2026-03-19 | 6.450 | 6.450 | 6.250 | 6.290 | 6.290 | 55,366,151 |
| 2026-03-18 | 6.500 | 6.560 | 6.380 | 6.540 | 6.540 | 51,393,504 |
| 2026-03-17 | 6.590 | 6.700 | 6.500 | 6.510 | 6.510 | 56,543,900 |
| 2026-03-16 | 6.760 | 6.790 | 6.400 | 6.580 | 6.580 | 87,793,768 |
| 2026-03-13 | 6.830 | 6.940 | 6.750 | 6.800 | 6.800 | 61,363,238 |
| 2026-03-12 | 7.060 | 7.070 | 6.770 | 6.890 | 6.890 | 102,537,250 |
| 2026-03-11 | 7.390 | 7.390 | 7.070 | 7.080 | 7.080 | 86,005,100 |
| 2026-03-10 | 7.250 | 7.500 | 7.250 | 7.290 | 7.290 | 76,257,100 |
| 2026-03-09 | 7.280 | 7.370 | 7.020 | 7.230 | 7.230 | 99,240,505 |
| 2026-03-06 | 7.200 | 7.670 | 7.160 | 7.400 | 7.400 | 122,257,029 |
| 2026-03-05 | 7.370 | 7.440 | 7.180 | 7.250 | 7.250 | 83,927,154 |
| 2026-03-04 | 7.050 | 7.470 | 7.000 | 7.260 | 7.260 | 125,155,135 |
| 2026-03-03 | 7.700 | 7.990 | 7.150 | 7.190 | 7.190 | 183,970,860 |
| 2026-03-02 | 7.950 | 8.260 | 7.710 | 7.790 | 7.790 | 196,888,217 |
| 2026-02-27 | 7.520 | 8.150 | 7.420 | 7.840 | 7.840 | 291,546,511 |
| 2026-02-26 | 6.850 | 7.520 | 6.760 | 7.520 | 7.520 | 196,688,499 |
| 2026-02-25 | 6.580 | 6.950 | 6.480 | 6.840 | 6.840 | 119,203,684 |
| 2026-02-24 | 6.360 | 6.550 | 6.330 | 6.480 | 6.480 | 60,626,946 |
| 2026-02-13 | 6.510 | 6.510 | 6.300 | 6.310 | 6.310 | 65,633,268 |
| 2026-02-12 | 6.300 | 6.680 | 6.210 | 6.550 | 6.550 | 112,224,520 |
| 2026-02-11 | 6.410 | 6.490 | 6.310 | 6.340 | 6.340 | 62,410,015 |
| 2026-02-10 | 6.640 | 6.660 | 6.340 | 6.450 | 6.450 | 77,329,628 |
| 2026-02-09 | 6.560 | 7.040 | 6.560 | 6.640 | 6.640 | 103,946,063 |
| 2026-02-06 | 6.490 | 6.660 | 6.420 | 6.450 | 6.450 | 59,040,300 |
| 2026-02-05 | 6.630 | 6.780 | 6.470 | 6.560 | 6.560 | 63,194,350 |
| 2026-02-04 | 6.650 | 6.780 | 6.560 | 6.670 | 6.670 | 72,851,641 |
| 2026-02-03 | 6.410 | 6.770 | 6.370 | 6.610 | 6.610 | 99,832,749 |
| 2026-02-02 | 6.430 | 6.620 | 6.350 | 6.350 | 6.350 | 79,580,193 |
| 2026-01-30 | 6.780 | 6.900 | 6.330 | 6.540 | 6.540 | 133,292,587 |
| 2026-01-29 | 6.750 | 7.100 | 6.750 | 6.820 | 6.820 | 104,317,896 |
| 2026-01-28 | 6.940 | 6.970 | 6.740 | 6.790 | 6.790 | 78,600,394 |
| 2026-01-27 | 6.760 | 7.110 | 6.540 | 6.980 | 6.980 | 132,101,731 |
| 2026-01-26 | 7.150 | 7.170 | 6.720 | 6.810 | 6.810 | 122,311,076 |
| 2026-01-23 | 6.710 | 7.140 | 6.660 | 7.040 | 7.040 | 132,937,559 |
| 2026-01-22 | 6.370 | 6.880 | 6.340 | 6.660 | 6.660 | 120,803,598 |
| 2026-01-21 | 6.350 | 6.480 | 6.320 | 6.360 | 6.360 | 61,137,041 |
| 2026-01-20 | 6.670 | 6.750 | 6.350 | 6.420 | 6.420 | 108,143,109 |
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.