Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.280 | 5.300 | 5.210 | 5.290 | 5.290 | 31,790,210 |
| 2025-10-22 | 5.200 | 5.490 | 5.190 | 5.300 | 5.300 | 50,806,304 |
| 2025-10-21 | 5.160 | 5.220 | 5.140 | 5.200 | 5.200 | 17,127,107 |
| 2025-10-20 | 5.150 | 5.180 | 5.130 | 5.160 | 5.160 | 20,768,600 |
| 2025-10-17 | 5.230 | 5.280 | 5.120 | 5.130 | 5.130 | 29,062,002 |
| 2025-10-16 | 5.320 | 5.330 | 5.200 | 5.220 | 5.220 | 30,102,000 |
| 2025-10-15 | 5.320 | 5.350 | 5.290 | 5.330 | 5.330 | 25,738,530 |
| 2025-10-14 | 5.400 | 5.450 | 5.320 | 5.320 | 5.320 | 36,412,800 |
| 2025-10-13 | 5.290 | 5.400 | 5.250 | 5.390 | 5.390 | 34,261,081 |
| 2025-10-10 | 5.340 | 5.410 | 5.290 | 5.390 | 5.390 | 42,330,041 |
| 2025-10-09 | 5.280 | 5.360 | 5.270 | 5.350 | 5.350 | 34,946,189 |
| 2025-09-30 | 5.260 | 5.320 | 5.250 | 5.260 | 5.260 | 25,149,722 |
| 2025-09-29 | 5.260 | 5.280 | 5.180 | 5.270 | 5.270 | 22,933,116 |
| 2025-09-26 | 5.230 | 5.320 | 5.230 | 5.260 | 5.260 | 23,899,622 |
| 2025-09-25 | 5.270 | 5.330 | 5.230 | 5.270 | 5.270 | 23,359,500 |
| 2025-09-24 | 5.230 | 5.260 | 5.210 | 5.250 | 5.250 | 19,558,105 |
| 2025-09-23 | 5.250 | 5.270 | 5.100 | 5.270 | 5.270 | 37,907,089 |
| 2025-09-22 | 5.300 | 5.310 | 5.180 | 5.240 | 5.240 | 27,886,880 |
| 2025-09-19 | 5.280 | 5.350 | 5.270 | 5.300 | 5.300 | 24,192,572 |
| 2025-09-18 | 5.410 | 5.430 | 5.270 | 5.290 | 5.290 | 47,409,839 |
| 2025-09-17 | 5.410 | 5.450 | 5.370 | 5.420 | 5.420 | 31,786,570 |
| 2025-09-16 | 5.430 | 5.460 | 5.370 | 5.400 | 5.400 | 37,729,811 |
| 2025-09-15 | 5.550 | 5.550 | 5.380 | 5.440 | 5.440 | 69,411,418 |
| 2025-09-12 | 5.670 | 5.670 | 5.450 | 5.560 | 5.560 | 66,769,990 |
| 2025-09-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-09-10 | 5.590 | 5.820 | 5.560 | 5.650 | 5.650 | 130,666,132 |
| 2025-09-09 | 5.570 | 5.620 | 5.560 | 5.590 | 5.590 | 71,015,600 |
| 2025-09-08 | 5.560 | 5.590 | 5.530 | 5.580 | 5.580 | 77,282,437 |
| 2025-09-05 | 5.550 | 5.570 | 5.540 | 5.560 | 5.560 | 71,051,252 |
| 2025-09-04 | 5.560 | 5.570 | 5.530 | 5.540 | 5.540 | 69,581,492 |
| 2025-09-03 | 5.570 | 5.590 | 5.550 | 5.560 | 5.560 | 54,126,704 |
| 2025-09-02 | 5.570 | 5.590 | 5.550 | 5.580 | 5.580 | 70,506,851 |
| 2025-09-01 | 5.570 | 5.580 | 5.550 | 5.570 | 5.570 | 33,084,450 |
| 2025-08-29 | 5.570 | 5.590 | 5.550 | 5.570 | 5.570 | 43,725,499 |
| 2025-08-28 | 5.580 | 5.600 | 5.550 | 5.570 | 5.570 | 57,555,759 |
| 2025-08-27 | 5.640 | 5.650 | 5.570 | 5.570 | 5.570 | 80,586,867 |
| 2025-08-26 | 5.660 | 5.690 | 5.630 | 5.640 | 5.640 | 51,803,341 |
| 2025-08-25 | 5.620 | 5.710 | 5.610 | 5.670 | 5.670 | 71,480,940 |
| 2025-08-22 | 5.620 | 5.630 | 5.600 | 5.630 | 5.630 | 38,925,027 |
| 2025-08-21 | 5.620 | 5.660 | 5.610 | 5.630 | 5.630 | 44,188,973 |
| 2025-08-20 | 5.600 | 5.630 | 5.590 | 5.630 | 5.630 | 43,179,403 |
| 2025-08-19 | 5.610 | 5.640 | 5.580 | 5.590 | 5.590 | 52,329,242 |
| 2025-08-18 | 5.600 | 5.630 | 5.590 | 5.610 | 5.610 | 62,826,474 |
| 2025-08-15 | 5.580 | 5.600 | 5.570 | 5.590 | 5.590 | 39,067,314 |
| 2025-08-14 | 5.620 | 5.620 | 5.570 | 5.580 | 5.580 | 62,074,166 |
| 2025-08-13 | 5.620 | 5.670 | 5.610 | 5.620 | 5.620 | 41,024,180 |
| 2025-08-12 | 5.680 | 5.680 | 5.600 | 5.630 | 5.630 | 40,963,571 |
| 2025-08-11 | 5.610 | 5.770 | 5.600 | 5.690 | 5.690 | 64,785,218 |
| 2025-08-08 | 5.590 | 5.750 | 5.570 | 5.630 | 5.630 | 86,060,505 |
| 2025-08-07 | 5.690 | 5.690 | 5.570 | 5.590 | 5.590 | 81,928,986 |
| 2025-08-06 | 5.610 | 5.710 | 5.590 | 5.690 | 5.690 | 58,931,459 |
| 2025-08-05 | 5.620 | 5.660 | 5.600 | 5.620 | 5.620 | 32,039,993 |
| 2025-08-04 | 5.580 | 5.630 | 5.560 | 5.620 | 5.620 | 34,488,541 |
| 2025-08-01 | 5.620 | 5.650 | 5.580 | 5.600 | 5.600 | 37,935,912 |
| 2025-07-31 | 5.710 | 5.720 | 5.600 | 5.630 | 5.630 | 58,190,713 |
| 2025-07-30 | 5.750 | 5.900 | 5.700 | 5.750 | 5.750 | 66,009,294 |
| 2025-07-29 | 5.690 | 5.780 | 5.670 | 5.770 | 5.770 | 57,040,770 |
| 2025-07-28 | 5.840 | 5.880 | 5.680 | 5.710 | 5.710 | 112,748,426 |
| 2025-07-25 | 6.000 | 6.030 | 5.900 | 5.970 | 5.970 | 58,889,200 |
| 2025-07-24 | 5.770 | 5.980 | 5.770 | 5.980 | 5.980 | 78,839,582 |
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.