Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.080 | 6.110 | 5.850 | 5.850 | 5.850 | 109,925,649 |
| 2025-07-22 | 5.820 | 6.090 | 5.770 | 5.980 | 5.980 | 154,429,275 |
| 2025-07-21 | 5.650 | 6.140 | 5.630 | 5.820 | 5.820 | 205,543,919 |
| 2025-07-18 | 5.560 | 5.700 | 5.550 | 5.580 | 5.580 | 54,227,971 |
| 2025-07-17 | 5.670 | 5.710 | 5.540 | 5.570 | 5.570 | 88,008,756 |
| 2025-07-16 | 5.530 | 5.680 | 5.500 | 5.670 | 5.670 | 78,089,193 |
| 2025-07-15 | 5.520 | 5.600 | 5.430 | 5.530 | 5.530 | 68,271,799 |
| 2025-07-14 | 5.710 | 5.750 | 5.530 | 5.570 | 5.570 | 137,664,040 |
| 2025-07-11 | 5.270 | 5.800 | 5.230 | 5.800 | 5.800 | 182,139,229 |
| 2025-07-10 | 5.190 | 5.330 | 5.180 | 5.270 | 5.270 | 50,555,124 |
| 2025-07-09 | 5.240 | 5.270 | 5.170 | 5.190 | 5.190 | 32,871,584 |
| 2025-07-08 | 5.150 | 5.270 | 5.140 | 5.240 | 5.240 | 43,740,107 |
| 2025-07-07 | 5.170 | 5.190 | 5.140 | 5.160 | 5.160 | 27,459,876 |
| 2025-07-04 | 5.210 | 5.300 | 5.180 | 5.180 | 5.180 | 46,134,592 |
| 2025-07-03 | 5.290 | 5.300 | 5.190 | 5.220 | 5.220 | 52,386,692 |
| 2025-07-02 | 5.220 | 5.400 | 5.170 | 5.330 | 5.330 | 82,845,601 |
| 2025-07-01 | 5.240 | 5.250 | 5.190 | 5.220 | 5.220 | 27,783,590 |
| 2025-06-30 | 5.140 | 5.230 | 5.130 | 5.220 | 5.220 | 46,675,703 |
| 2025-06-27 | 5.170 | 5.170 | 5.110 | 5.130 | 5.130 | 27,743,950 |
| 2025-06-26 | 5.140 | 5.250 | 5.110 | 5.120 | 5.120 | 49,073,200 |
| 2025-06-25 | 5.020 | 5.150 | 5.020 | 5.130 | 5.130 | 52,595,535 |
| 2025-06-24 | 5.000 | 5.040 | 5.000 | 5.030 | 5.030 | 19,382,324 |
| 2025-06-23 | 4.980 | 5.020 | 4.950 | 5.000 | 5.000 | 15,762,871 |
| 2025-06-20 | 5.000 | 5.020 | 4.970 | 4.980 | 4.980 | 16,924,940 |
| 2025-06-19 | 5.040 | 5.060 | 4.980 | 5.000 | 5.000 | 24,672,700 |
| 2025-06-18 | 5.100 | 5.110 | 5.040 | 5.060 | 5.060 | 18,620,300 |
| 2025-06-17 | 5.120 | 5.140 | 5.070 | 5.090 | 5.090 | 21,259,700 |
| 2025-06-16 | 5.010 | 5.130 | 4.990 | 5.120 | 5.120 | 38,709,878 |
| 2025-06-13 | 5.060 | 5.140 | 5.010 | 5.020 | 5.020 | 51,086,426 |
| 2025-06-12 | 5.030 | 5.090 | 5.000 | 5.070 | 5.070 | 28,164,217 |
| 2025-06-11 | 5.040 | 5.070 | 5.030 | 5.050 | 5.050 | 17,725,000 |
| 2025-06-10 | 5.080 | 5.100 | 5.010 | 5.040 | 5.040 | 29,761,608 |
| 2025-06-09 | 5.070 | 5.100 | 5.060 | 5.080 | 5.080 | 20,468,733 |
| 2025-06-06 | 5.090 | 5.100 | 5.050 | 5.060 | 5.060 | 21,978,800 |
| 2025-06-05 | 5.120 | 5.120 | 5.060 | 5.090 | 5.090 | 15,341,150 |
| 2025-06-04 | 5.060 | 5.150 | 5.050 | 5.110 | 5.110 | 22,428,208 |
| 2025-06-03 | 5.050 | 5.080 | 5.010 | 5.060 | 5.060 | 19,474,650 |
| 2025-05-30 | 5.120 | 5.120 | 5.070 | 5.070 | 5.070 | 17,090,800 |
| 2025-05-29 | 5.100 | 5.130 | 5.080 | 5.120 | 5.120 | 16,900,800 |
| 2025-05-28 | 5.160 | 5.170 | 5.080 | 5.100 | 5.100 | 14,466,700 |
| 2025-05-27 | 5.130 | 5.170 | 5.080 | 5.170 | 5.170 | 15,342,950 |
| 2025-05-26 | 5.100 | 5.120 | 5.070 | 5.120 | 5.120 | 11,925,400 |
| 2025-05-23 | 5.170 | 5.170 | 5.080 | 5.090 | 5.090 | 18,349,900 |
| 2025-05-22 | 5.190 | 5.200 | 5.120 | 5.130 | 5.130 | 20,097,300 |
| 2025-05-21 | 5.200 | 5.220 | 5.170 | 5.180 | 5.180 | 20,547,184 |
| 2025-05-20 | 5.240 | 5.250 | 5.180 | 5.220 | 5.220 | 23,728,033 |
| 2025-05-19 | 5.220 | 5.250 | 5.160 | 5.240 | 5.240 | 19,707,773 |
| 2025-05-16 | 5.240 | 5.300 | 5.200 | 5.220 | 5.220 | 22,801,200 |
| 2025-05-15 | 5.290 | 5.300 | 5.230 | 5.240 | 5.240 | 19,502,991 |
| 2025-05-14 | 5.330 | 5.350 | 5.250 | 5.300 | 5.300 | 32,276,133 |
| 2025-05-13 | 5.470 | 5.490 | 5.310 | 5.340 | 5.340 | 42,836,000 |
| 2025-05-12 | 5.220 | 5.450 | 5.220 | 5.430 | 5.430 | 75,176,673 |
| 2025-05-09 | 5.320 | 5.320 | 5.190 | 5.200 | 5.200 | 34,196,924 |
| 2025-05-08 | 5.260 | 5.320 | 5.180 | 5.310 | 5.310 | 47,889,672 |
| 2025-05-07 | 5.120 | 5.310 | 5.080 | 5.250 | 5.250 | 58,972,081 |
| 2025-05-06 | 4.980 | 5.090 | 4.980 | 5.080 | 5.080 | 36,096,077 |
| 2025-04-30 | 5.010 | 5.070 | 4.960 | 4.990 | 4.990 | 69,440,277 |
| 2025-04-29 | 5.180 | 5.240 | 5.150 | 5.210 | 5.210 | 27,658,196 |
| 2025-04-28 | 5.240 | 5.260 | 5.160 | 5.180 | 5.180 | 33,212,519 |
| 2025-04-25 | 5.220 | 5.280 | 5.220 | 5.240 | 5.240 | 28,903,548 |
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.