Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.610 | 6.710 | 6.400 | 6.680 | 6.680 | 145,943,553 |
| 2026-01-16 | 7.100 | 7.150 | 6.610 | 6.660 | 6.660 | 157,814,989 |
| 2026-01-15 | 6.980 | 7.700 | 6.910 | 7.010 | 7.010 | 162,811,314 |
| 2026-01-14 | 7.210 | 7.390 | 6.910 | 7.040 | 7.040 | 189,402,220 |
| 2026-01-13 | 7.100 | 7.680 | 6.990 | 7.220 | 7.220 | 272,849,123 |
| 2026-01-12 | 6.700 | 7.140 | 6.700 | 7.060 | 7.060 | 241,630,703 |
| 2026-01-09 | 6.340 | 6.750 | 6.330 | 6.490 | 6.490 | 145,219,279 |
| 2026-01-08 | 6.060 | 6.430 | 6.060 | 6.350 | 6.350 | 122,237,290 |
| 2026-01-07 | 6.150 | 6.210 | 6.040 | 6.100 | 6.100 | 80,060,090 |
| 2026-01-06 | 5.820 | 6.260 | 5.770 | 6.190 | 6.190 | 123,057,769 |
| 2026-01-05 | 5.940 | 5.970 | 5.780 | 5.840 | 5.840 | 73,258,839 |
| 2025-12-31 | 5.840 | 5.920 | 5.760 | 5.840 | 5.840 | 56,255,227 |
| 2025-12-30 | 5.980 | 5.980 | 5.830 | 5.860 | 5.860 | 72,309,595 |
| 2025-12-29 | 6.060 | 6.120 | 5.980 | 6.000 | 6.000 | 96,509,035 |
| 2025-12-26 | 5.810 | 6.300 | 5.810 | 6.000 | 6.000 | 190,525,398 |
| 2025-12-25 | 5.500 | 6.020 | 5.480 | 5.810 | 5.810 | 158,277,956 |
| 2025-12-24 | 5.350 | 5.580 | 5.300 | 5.490 | 5.490 | 71,902,255 |
| 2025-12-23 | 5.500 | 5.520 | 5.340 | 5.360 | 5.360 | 54,692,605 |
| 2025-12-22 | 5.540 | 5.690 | 5.500 | 5.520 | 5.520 | 60,422,538 |
| 2025-12-19 | 5.450 | 5.560 | 5.430 | 5.530 | 5.530 | 53,062,105 |
| 2025-12-18 | 5.450 | 5.520 | 5.420 | 5.450 | 5.450 | 51,037,214 |
| 2025-12-17 | 5.520 | 5.570 | 5.410 | 5.490 | 5.490 | 62,623,623 |
| 2025-12-16 | 5.720 | 5.750 | 5.490 | 5.500 | 5.500 | 139,035,526 |
| 2025-12-15 | 5.250 | 5.720 | 5.250 | 5.720 | 5.720 | 161,414,258 |
| 2025-12-12 | 5.150 | 5.220 | 5.120 | 5.200 | 5.200 | 41,539,299 |
| 2025-12-11 | 5.230 | 5.230 | 5.130 | 5.140 | 5.140 | 24,561,299 |
| 2025-12-10 | 5.210 | 5.230 | 5.170 | 5.210 | 5.210 | 17,182,494 |
| 2025-12-09 | 5.250 | 5.280 | 5.200 | 5.210 | 5.210 | 24,005,585 |
| 2025-12-08 | 5.270 | 5.310 | 5.240 | 5.250 | 5.250 | 29,149,950 |
| 2025-12-05 | 5.190 | 5.260 | 5.170 | 5.260 | 5.260 | 21,357,493 |
| 2025-12-04 | 5.250 | 5.270 | 5.170 | 5.190 | 5.190 | 26,781,687 |
| 2025-12-03 | 5.330 | 5.330 | 5.250 | 5.260 | 5.260 | 23,615,000 |
| 2025-12-02 | 5.350 | 5.370 | 5.300 | 5.320 | 5.320 | 20,271,277 |
| 2025-12-01 | 5.360 | 5.480 | 5.330 | 5.370 | 5.370 | 39,487,027 |
| 2025-11-28 | 5.250 | 5.320 | 5.250 | 5.310 | 5.310 | 20,409,759 |
| 2025-11-27 | 5.270 | 5.340 | 5.250 | 5.270 | 5.270 | 22,784,238 |
| 2025-11-26 | 5.330 | 5.360 | 5.260 | 5.290 | 5.290 | 29,865,746 |
| 2025-11-25 | 5.330 | 5.410 | 5.300 | 5.330 | 5.330 | 30,211,604 |
| 2025-11-24 | 5.250 | 5.360 | 5.240 | 5.340 | 5.340 | 32,937,650 |
| 2025-11-21 | 5.480 | 5.480 | 5.250 | 5.250 | 5.250 | 49,687,807 |
| 2025-11-20 | 5.500 | 5.540 | 5.410 | 5.500 | 5.500 | 35,585,141 |
| 2025-11-19 | 5.580 | 5.600 | 5.420 | 5.500 | 5.500 | 42,162,796 |
| 2025-11-18 | 5.600 | 5.660 | 5.500 | 5.570 | 5.570 | 42,594,875 |
| 2025-11-17 | 5.560 | 5.680 | 5.510 | 5.600 | 5.600 | 43,602,661 |
| 2025-11-14 | 5.560 | 5.610 | 5.510 | 5.510 | 5.510 | 28,003,200 |
| 2025-11-13 | 5.540 | 5.600 | 5.520 | 5.580 | 5.580 | 28,333,191 |
| 2025-11-12 | 5.630 | 5.640 | 5.480 | 5.550 | 5.550 | 40,337,900 |
| 2025-11-11 | 5.620 | 5.730 | 5.590 | 5.650 | 5.650 | 38,480,796 |
| 2025-11-10 | 5.680 | 5.690 | 5.580 | 5.640 | 5.640 | 53,938,305 |
| 2025-11-07 | 5.720 | 5.840 | 5.600 | 5.680 | 5.680 | 87,093,377 |
| 2025-11-06 | 5.620 | 5.670 | 5.570 | 5.590 | 5.590 | 60,553,513 |
| 2025-11-05 | 5.340 | 5.800 | 5.330 | 5.620 | 5.620 | 137,650,663 |
| 2025-11-04 | 5.310 | 5.580 | 5.280 | 5.420 | 5.420 | 78,538,601 |
| 2025-11-03 | 5.360 | 5.380 | 5.250 | 5.320 | 5.320 | 34,353,671 |
| 2025-10-31 | 5.230 | 5.310 | 5.220 | 5.240 | 5.240 | 37,433,215 |
| 2025-10-30 | 5.260 | 5.480 | 5.250 | 5.350 | 5.350 | 52,855,939 |
| 2025-10-29 | 5.250 | 5.280 | 5.200 | 5.280 | 5.280 | 25,833,989 |
| 2025-10-28 | 5.270 | 5.320 | 5.240 | 5.260 | 5.260 | 21,831,519 |
| 2025-10-27 | 5.240 | 5.330 | 5.230 | 5.290 | 5.290 | 28,011,653 |
| 2025-10-24 | 5.270 | 5.320 | 5.200 | 5.230 | 5.230 | 27,645,750 |
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.