Anhui Fuhuang Steel Structure Co., Ltd. Class A 002743
SZSE · China · Producer Manufacturing
CNY 4.43+0.09 (+2.07%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.43 | +2.07% | CNY 4.30 | CNY 4.50 | CNY 4.28 | 10.43M |
| 2026-09-29 | CNY 4.34 | -3.34% | CNY 4.36 | CNY 4.56 | CNY 4.33 | 15.82M |
| 2026-09-28 | CNY 4.49 | -5.47% | CNY 4.70 | CNY 4.75 | CNY 4.40 | 12.18M |
| 2026-09-24 | CNY 4.75 | +3.94% | CNY 4.58 | CNY 4.80 | CNY 4.54 | 16.50M |
| 2026-09-23 | CNY 4.57 | -5.19% | CNY 4.70 | CNY 4.75 | CNY 4.51 | 18.76M |
| 2026-09-22 | CNY 4.82 | -6.77% | CNY 5.06 | CNY 5.15 | CNY 4.65 | 39.83M |
| 2026-09-21 | CNY 5.17 | -1.34% | CNY 5.19 | CNY 5.24 | CNY 5.05 | 15.04M |
| 2026-09-18 | CNY 5.24 | -1.13% | CNY 5.32 | CNY 5.33 | CNY 5.09 | 16.07M |
| 2026-09-17 | CNY 5.30 | +0.38% | CNY 5.27 | CNY 5.54 | CNY 5.15 | 23.51M |
| 2026-09-16 | CNY 5.28 | +8.42% | CNY 4.90 | CNY 5.28 | CNY 4.87 | 29.04M |
| 2026-09-15 | CNY 4.87 | -9.98% | CNY 5.37 | CNY 5.53 | CNY 4.87 | 41.92M |
| 2026-09-14 | CNY 5.41 | +6.50% | CNY 5.00 | CNY 5.45 | CNY 4.93 | 28.33M |
| 2026-09-11 | CNY 5.08 | +3.89% | CNY 4.98 | CNY 5.23 | CNY 4.95 | 32.74M |
| 2026-09-10 | CNY 4.89 | +7.95% | CNY 4.54 | CNY 4.98 | CNY 4.50 | 41.25M |
| 2026-09-09 | CNY 4.53 | +2.95% | CNY 4.47 | CNY 4.66 | CNY 4.33 | 53.89M |
| 2026-09-08 | CNY 4.40 | -10.02% | CNY 4.60 | CNY 4.73 | CNY 4.40 | 76.23M |
| 2026-09-07 | CNY 4.89 | 0.00% | CNY 4.89 | CNY 4.89 | CNY 4.89 | 0 |
| 2026-09-04 | CNY 4.89 | -0.61% | CNY 4.94 | CNY 5.01 | CNY 4.80 | 16.02M |
| 2026-09-03 | CNY 4.92 | -3.34% | CNY 5.04 | CNY 5.15 | CNY 4.85 | 19.86M |
| 2026-09-02 | CNY 5.09 | -3.05% | CNY 5.20 | CNY 5.26 | CNY 5.03 | 18.16M |
| 2026-09-01 | CNY 5.25 | +1.94% | CNY 5.18 | CNY 5.33 | CNY 5.00 | 22.06M |
| 2026-08-31 | CNY 5.15 | +5.53% | CNY 4.95 | CNY 5.17 | CNY 4.90 | 24.00M |
| 2026-08-28 | CNY 4.88 | +4.95% | CNY 4.66 | CNY 4.90 | CNY 4.65 | 21.42M |
| 2026-08-27 | CNY 4.65 | -4.12% | CNY 4.85 | CNY 4.97 | CNY 4.63 | 24.52M |
| 2026-08-26 | CNY 4.85 | +4.53% | CNY 4.82 | CNY 4.92 | CNY 4.65 | 24.42M |
| 2026-08-25 | CNY 4.64 | +3.80% | CNY 4.47 | CNY 4.68 | CNY 4.42 | 27.12M |
| 2026-08-24 | CNY 4.47 | -2.83% | CNY 4.58 | CNY 4.70 | CNY 4.43 | 36.73M |
| 2026-08-21 | CNY 4.60 | +4.07% | CNY 4.59 | CNY 4.81 | CNY 4.47 | 79.79M |
| 2026-08-20 | CNY 4.42 | +9.95% | CNY 4.05 | CNY 4.42 | CNY 4.00 | 46.57M |
| 2026-08-19 | CNY 4.02 | -10.07% | CNY 4.33 | CNY 4.34 | CNY 4.02 | 13.98M |
| 2026-08-18 | CNY 4.47 | +10.10% | CNY 4.16 | CNY 4.47 | CNY 4.16 | 14.25M |
| 2026-08-17 | CNY 4.06 | +1.25% | CNY 4.01 | CNY 4.06 | CNY 3.96 | 7.99M |
| 2026-08-14 | CNY 4.01 | +0.25% | CNY 3.98 | CNY 4.02 | CNY 3.93 | 6.23M |
| 2026-08-13 | CNY 4.00 | -2.20% | CNY 4.14 | CNY 4.15 | CNY 3.99 | 7.44M |
| 2026-08-12 | CNY 4.09 | +0.99% | CNY 4.05 | CNY 4.12 | CNY 4.02 | 7.91M |
| 2026-08-11 | CNY 4.05 | 0.00% | CNY 4.05 | CNY 4.08 | CNY 3.97 | 9.14M |
| 2026-08-10 | CNY 4.05 | +4.65% | CNY 3.87 | CNY 4.07 | CNY 3.84 | 12.62M |
| 2026-08-07 | CNY 3.87 | -0.51% | CNY 3.89 | CNY 3.91 | CNY 3.76 | 7.56M |
| 2026-08-06 | CNY 3.89 | +1.30% | CNY 3.85 | CNY 3.91 | CNY 3.80 | 6.67M |
| 2026-08-05 | CNY 3.84 | -0.78% | CNY 3.89 | CNY 3.99 | CNY 3.79 | 8.47M |
| 2026-08-04 | CNY 3.87 | +0.26% | CNY 3.92 | CNY 3.95 | CNY 3.84 | 9.99M |
| 2026-08-03 | CNY 3.86 | +6.04% | CNY 3.71 | CNY 3.88 | CNY 3.65 | 10.40M |
| 2026-07-31 | CNY 3.64 | +3.12% | CNY 3.58 | CNY 3.65 | CNY 3.56 | 7.69M |
| 2026-07-30 | CNY 3.53 | -2.22% | CNY 3.60 | CNY 3.68 | CNY 3.50 | 8.86M |
| 2026-07-29 | CNY 3.61 | +4.34% | CNY 3.49 | CNY 3.63 | CNY 3.46 | 10.17M |
| 2026-07-28 | CNY 3.46 | +1.17% | CNY 3.41 | CNY 3.53 | CNY 3.41 | 7.68M |
| 2026-07-27 | CNY 3.42 | +3.64% | CNY 3.33 | CNY 3.45 | CNY 3.31 | 9.82M |
| 2026-07-24 | CNY 3.30 | -2.94% | CNY 3.36 | CNY 3.42 | CNY 3.25 | 7.74M |
| 2026-07-23 | CNY 3.40 | +3.66% | CNY 3.28 | CNY 3.40 | CNY 3.25 | 11.44M |
| 2026-07-22 | CNY 3.28 | -1.80% | CNY 3.34 | CNY 3.42 | CNY 3.25 | 9.95M |
| 2026-07-21 | CNY 3.34 | -2.91% | CNY 3.43 | CNY 3.44 | CNY 3.15 | 18.68M |
| 2026-07-20 | CNY 3.44 | -4.71% | CNY 3.70 | CNY 3.72 | CNY 3.37 | 15.22M |
| 2026-07-17 | CNY 3.61 | -5.00% | CNY 3.80 | CNY 3.96 | CNY 3.58 | 16.65M |
| 2026-07-16 | CNY 3.80 | +1.60% | CNY 3.74 | CNY 3.85 | CNY 3.65 | 12.81M |
| 2026-07-15 | CNY 3.74 | -3.86% | CNY 3.89 | CNY 3.99 | CNY 3.68 | 20.52M |
| 2026-07-14 | CNY 3.89 | +2.64% | CNY 3.80 | CNY 3.90 | CNY 3.73 | 6.81M |
| 2026-07-13 | CNY 3.79 | -4.29% | CNY 3.94 | CNY 4.02 | CNY 3.79 | 8.21M |
| 2026-07-10 | CNY 3.96 | +3.66% | CNY 3.83 | CNY 4.08 | CNY 3.77 | 10.94M |
| 2026-07-09 | CNY 3.82 | -1.80% | CNY 3.85 | CNY 3.96 | CNY 3.76 | 6.27M |
| 2026-07-08 | CNY 3.89 | -1.02% | CNY 3.93 | CNY 3.94 | CNY 3.83 | 6.52M |
| 2026-07-07 | CNY 3.93 | -3.44% | CNY 4.06 | CNY 4.11 | CNY 3.90 | 7.21M |
| 2026-07-06 | CNY 4.07 | -0.97% | CNY 4.11 | CNY 4.18 | CNY 4.02 | 6.45M |
| 2026-07-03 | CNY 4.11 | +2.75% | CNY 4.11 | CNY 4.17 | CNY 4.00 | 9.06M |
| 2026-07-02 | CNY 4.00 | -1.23% | CNY 4.05 | CNY 4.17 | CNY 3.99 | 8.63M |
| 2026-07-01 | CNY 4.05 | +4.92% | CNY 3.86 | CNY 4.11 | CNY 3.80 | 11.49M |
| 2026-06-30 | CNY 3.86 | -2.53% | CNY 3.95 | CNY 4.02 | CNY 3.82 | 6.78M |
| 2026-06-29 | CNY 3.96 | +1.02% | CNY 3.96 | CNY 4.01 | CNY 3.78 | 8.70M |
| 2026-06-26 | CNY 3.92 | -2.24% | CNY 4.00 | CNY 4.01 | CNY 3.85 | 9.39M |
| 2026-06-25 | CNY 4.01 | -4.07% | CNY 4.20 | CNY 4.20 | CNY 3.97 | 10.46M |
| 2026-06-24 | CNY 4.18 | -1.65% | CNY 4.27 | CNY 4.31 | CNY 4.09 | 11.52M |
| 2026-06-23 | CNY 4.25 | +2.91% | CNY 4.12 | CNY 4.33 | CNY 4.06 | 12.35M |
| 2026-06-22 | CNY 4.13 | -1.90% | CNY 4.18 | CNY 4.21 | CNY 3.96 | 12.15M |
| 2026-06-18 | CNY 4.21 | +1.69% | CNY 4.15 | CNY 4.25 | CNY 4.05 | 9.36M |
| 2026-06-17 | CNY 4.14 | -5.26% | CNY 4.35 | CNY 4.37 | CNY 4.10 | 10.91M |
| 2026-06-16 | CNY 4.37 | -0.91% | CNY 4.40 | CNY 4.45 | CNY 4.29 | 7.43M |
| 2026-06-15 | CNY 4.41 | -1.12% | CNY 4.48 | CNY 4.75 | CNY 4.34 | 10.88M |
| 2026-06-12 | CNY 4.46 | +1.36% | CNY 4.49 | CNY 4.53 | CNY 4.34 | 5.98M |
| 2026-06-11 | CNY 4.40 | -1.35% | CNY 4.43 | CNY 4.46 | CNY 4.29 | 4.88M |
| 2026-06-10 | CNY 4.46 | -2.41% | CNY 4.54 | CNY 4.61 | CNY 4.38 | 5.27M |
| 2026-06-09 | CNY 4.57 | +0.66% | CNY 4.54 | CNY 4.68 | CNY 4.48 | 6.01M |
| 2026-06-08 | CNY 4.54 | -2.58% | CNY 4.55 | CNY 4.74 | CNY 4.48 | 6.09M |
| 2026-06-05 | CNY 4.66 | +0.43% | CNY 4.64 | CNY 4.74 | CNY 4.54 | 5.67M |
| 2026-06-04 | CNY 4.64 | -0.85% | CNY 4.68 | CNY 4.72 | CNY 4.57 | 5.60M |
| 2026-06-03 | CNY 4.68 | -1.47% | CNY 4.75 | CNY 4.77 | CNY 4.61 | 6.22M |
| 2026-06-02 | CNY 4.75 | -3.85% | CNY 4.96 | CNY 4.96 | CNY 4.73 | 7.96M |
| 2026-06-01 | CNY 4.94 | +4.00% | CNY 4.75 | CNY 4.99 | CNY 4.68 | 7.23M |
| 2026-05-29 | CNY 4.75 | -2.26% | CNY 4.87 | CNY 4.93 | CNY 4.70 | 5.66M |
| 2026-05-28 | CNY 4.86 | +1.67% | CNY 4.78 | CNY 4.94 | CNY 4.72 | 5.50M |
| 2026-05-27 | CNY 4.78 | -1.85% | CNY 4.90 | CNY 4.95 | CNY 4.70 | 7.18M |
| 2026-05-26 | CNY 4.87 | -4.32% | CNY 5.08 | CNY 5.10 | CNY 4.82 | 9.57M |