Fujian Expressway Development Co., Ltd. Class A 600033
SSE · China · Transportation
CNY 3.67+0.05 (+1.38%)
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 3.67 | +1.38% | CNY 3.62 | CNY 3.71 | CNY 3.60 | 28.94M |
| 2026-09-29 | CNY 3.62 | +0.84% | CNY 3.57 | CNY 3.63 | CNY 3.51 | 30.18M |
| 2026-09-28 | CNY 3.59 | -3.75% | CNY 3.60 | CNY 3.62 | CNY 3.41 | 67.50M |
| 2026-09-24 | CNY 3.73 | +2.75% | CNY 3.62 | CNY 3.73 | CNY 3.62 | 48.37M |
| 2026-09-23 | CNY 3.63 | +0.28% | CNY 3.61 | CNY 3.66 | CNY 3.60 | 20.26M |
| 2026-09-22 | CNY 3.62 | -0.28% | CNY 3.63 | CNY 3.66 | CNY 3.58 | 27.55M |
| 2026-09-21 | CNY 3.63 | -1.09% | CNY 3.63 | CNY 3.66 | CNY 3.60 | 32.14M |
| 2026-09-18 | CNY 3.67 | +1.38% | CNY 3.69 | CNY 3.75 | CNY 3.66 | 50.22M |
| 2026-09-17 | CNY 3.62 | -1.90% | CNY 3.67 | CNY 3.67 | CNY 3.59 | 32.17M |
| 2026-09-16 | CNY 3.69 | +0.82% | CNY 3.65 | CNY 3.70 | CNY 3.62 | 34.17M |
| 2026-09-15 | CNY 3.66 | -0.27% | CNY 3.67 | CNY 3.70 | CNY 3.63 | 26.00M |
| 2026-09-14 | CNY 3.67 | +0.82% | CNY 3.64 | CNY 3.70 | CNY 3.62 | 24.29M |
| 2026-09-11 | CNY 3.64 | -0.82% | CNY 3.67 | CNY 3.68 | CNY 3.60 | 28.13M |
| 2026-09-10 | CNY 3.67 | +0.27% | CNY 3.64 | CNY 3.69 | CNY 3.62 | 24.85M |
| 2026-09-09 | CNY 3.66 | +0.55% | CNY 3.63 | CNY 3.66 | CNY 3.60 | 20.88M |
| 2026-09-08 | CNY 3.64 | 0.00% | CNY 3.64 | CNY 3.66 | CNY 3.58 | 35.96M |
| 2026-09-07 | CNY 3.64 | 0.00% | CNY 3.61 | CNY 3.66 | CNY 3.58 | 31.95M |
| 2026-09-04 | CNY 3.64 | +1.96% | CNY 3.58 | CNY 3.67 | CNY 3.55 | 39.66M |
| 2026-09-03 | CNY 3.57 | +0.56% | CNY 3.56 | CNY 3.61 | CNY 3.55 | 26.71M |
| 2026-09-02 | CNY 3.55 | -1.11% | CNY 3.58 | CNY 3.59 | CNY 3.54 | 24.45M |
| 2026-09-01 | CNY 3.59 | +1.99% | CNY 3.52 | CNY 3.60 | CNY 3.51 | 34.06M |
| 2026-08-31 | CNY 3.52 | -1.95% | CNY 3.60 | CNY 3.61 | CNY 3.52 | 26.68M |
| 2026-08-28 | CNY 3.59 | +0.84% | CNY 3.55 | CNY 3.60 | CNY 3.53 | 27.61M |
| 2026-08-27 | CNY 3.56 | 0.00% | CNY 3.56 | CNY 3.57 | CNY 3.50 | 26.83M |
| 2026-08-26 | CNY 3.56 | +1.42% | CNY 3.51 | CNY 3.58 | CNY 3.50 | 24.13M |
| 2026-08-25 | CNY 3.51 | -0.85% | CNY 3.52 | CNY 3.55 | CNY 3.48 | 30.91M |
| 2026-08-24 | CNY 3.54 | +0.57% | CNY 3.52 | CNY 3.56 | CNY 3.51 | 18.31M |
| 2026-08-21 | CNY 3.52 | -0.85% | CNY 3.55 | CNY 3.57 | CNY 3.50 | 20.26M |
| 2026-08-20 | CNY 3.55 | +0.28% | CNY 3.54 | CNY 3.60 | CNY 3.53 | 23.07M |
| 2026-08-19 | CNY 3.54 | +0.85% | CNY 3.52 | CNY 3.57 | CNY 3.51 | 28.84M |
| 2026-08-18 | CNY 3.51 | -0.85% | CNY 3.53 | CNY 3.58 | CNY 3.51 | 22.31M |
| 2026-08-17 | CNY 3.54 | +1.43% | CNY 3.49 | CNY 3.55 | CNY 3.45 | 26.52M |
| 2026-08-14 | CNY 3.49 | -0.29% | CNY 3.51 | CNY 3.52 | CNY 3.46 | 14.15M |
| 2026-08-13 | CNY 3.50 | -0.57% | CNY 3.52 | CNY 3.53 | CNY 3.48 | 17.69M |
| 2026-08-12 | CNY 3.52 | +0.28% | CNY 3.51 | CNY 3.54 | CNY 3.49 | 18.12M |
| 2026-08-11 | CNY 3.51 | -1.68% | CNY 3.58 | CNY 3.58 | CNY 3.51 | 20.79M |
| 2026-08-10 | CNY 3.57 | +0.85% | CNY 3.55 | CNY 3.61 | CNY 3.54 | 24.13M |
| 2026-08-07 | CNY 3.54 | -1.39% | CNY 3.59 | CNY 3.60 | CNY 3.52 | 23.49M |
| 2026-08-06 | CNY 3.59 | -0.28% | CNY 3.59 | CNY 3.61 | CNY 3.54 | 25.95M |
| 2026-08-05 | CNY 3.60 | +0.56% | CNY 3.57 | CNY 3.60 | CNY 3.53 | 20.63M |
| 2026-08-04 | CNY 3.58 | -2.72% | CNY 3.67 | CNY 3.68 | CNY 3.57 | 25.93M |
| 2026-08-03 | CNY 3.68 | +0.82% | CNY 3.64 | CNY 3.70 | CNY 3.63 | 23.59M |
| 2026-07-31 | CNY 3.65 | 0.00% | CNY 3.64 | CNY 3.67 | CNY 3.58 | 29.16M |
| 2026-07-30 | CNY 3.65 | +0.83% | CNY 3.62 | CNY 3.66 | CNY 3.60 | 24.04M |
| 2026-07-29 | CNY 3.62 | +1.97% | CNY 3.55 | CNY 3.64 | CNY 3.54 | 25.76M |
| 2026-07-28 | CNY 3.55 | +0.85% | CNY 3.51 | CNY 3.57 | CNY 3.45 | 25.98M |
| 2026-07-27 | CNY 3.52 | 0.00% | CNY 3.53 | CNY 3.55 | CNY 3.49 | 18.65M |
| 2026-07-24 | CNY 3.52 | -0.85% | CNY 3.55 | CNY 3.58 | CNY 3.52 | 18.70M |
| 2026-07-23 | CNY 3.55 | -0.28% | CNY 3.50 | CNY 3.57 | CNY 3.49 | 22.01M |
| 2026-07-22 | CNY 3.56 | -0.28% | CNY 3.55 | CNY 3.58 | CNY 3.51 | 28.72M |
| 2026-07-21 | CNY 3.57 | -1.38% | CNY 3.60 | CNY 3.65 | CNY 3.57 | 32.42M |
| 2026-07-20 | CNY 3.62 | +1.97% | CNY 3.57 | CNY 3.66 | CNY 3.55 | 40.17M |
| 2026-07-17 | CNY 3.55 | -0.56% | CNY 3.59 | CNY 3.65 | CNY 3.55 | 34.99M |
| 2026-07-16 | CNY 3.57 | -0.56% | CNY 3.58 | CNY 3.62 | CNY 3.54 | 23.67M |
| 2026-07-15 | CNY 3.59 | +1.99% | CNY 3.51 | CNY 3.61 | CNY 3.51 | 28.00M |
| 2026-07-14 | CNY 3.52 | +1.15% | CNY 3.47 | CNY 3.55 | CNY 3.46 | 23.45M |
| 2026-07-13 | CNY 3.48 | +1.75% | CNY 3.43 | CNY 3.49 | CNY 3.42 | 23.40M |
| 2026-07-10 | CNY 3.42 | +1.18% | CNY 3.39 | CNY 3.44 | CNY 3.34 | 22.76M |
| 2026-07-09 | CNY 3.38 | -0.88% | CNY 3.39 | CNY 3.43 | CNY 3.36 | 20.78M |
| 2026-07-08 | CNY 3.41 | +0.89% | CNY 3.38 | CNY 3.42 | CNY 3.33 | 19.59M |
| 2026-07-07 | CNY 3.38 | -1.46% | CNY 3.43 | CNY 3.44 | CNY 3.35 | 16.28M |
| 2026-07-06 | CNY 3.43 | +1.48% | CNY 3.38 | CNY 3.45 | CNY 3.36 | 19.27M |
| 2026-07-03 | CNY 3.38 | +0.30% | CNY 3.36 | CNY 3.42 | CNY 3.36 | 13.78M |
| 2026-07-02 | CNY 3.37 | +2.12% | CNY 3.30 | CNY 3.41 | CNY 3.29 | 22.79M |
| 2026-07-01 | CNY 3.30 | +2.48% | CNY 3.22 | CNY 3.32 | CNY 3.21 | 22.60M |
| 2026-06-30 | CNY 3.22 | -3.01% | CNY 3.31 | CNY 3.32 | CNY 3.22 | 16.16M |
| 2026-06-29 | CNY 3.32 | +0.61% | CNY 3.31 | CNY 3.35 | CNY 3.22 | 25.31M |
| 2026-06-26 | CNY 3.30 | -1.79% | CNY 3.35 | CNY 3.36 | CNY 3.30 | 17.06M |
| 2026-06-25 | CNY 3.36 | -1.18% | CNY 3.39 | CNY 3.40 | CNY 3.34 | 23.48M |
| 2026-06-24 | CNY 3.40 | -2.58% | CNY 3.49 | CNY 3.49 | CNY 3.39 | 21.68M |
| 2026-06-23 | CNY 3.49 | +1.16% | CNY 3.45 | CNY 3.53 | CNY 3.44 | 21.87M |
| 2026-06-22 | CNY 3.45 | -0.29% | CNY 3.46 | CNY 3.46 | CNY 3.38 | 23.05M |
| 2026-06-18 | CNY 3.46 | -1.98% | CNY 3.51 | CNY 3.52 | CNY 3.44 | 22.16M |
| 2026-06-17 | CNY 3.53 | -0.56% | CNY 3.56 | CNY 3.56 | CNY 3.51 | 13.97M |
| 2026-06-16 | CNY 3.55 | -1.66% | CNY 3.59 | CNY 3.61 | CNY 3.54 | 22.37M |
| 2026-06-15 | CNY 3.61 | +1.40% | CNY 3.59 | CNY 3.61 | CNY 3.56 | 24.12M |
| 2026-06-12 | CNY 3.56 | +2.01% | CNY 3.48 | CNY 3.57 | CNY 3.47 | 33.54M |
| 2026-06-11 | CNY 3.49 | -0.29% | CNY 3.49 | CNY 3.50 | CNY 3.45 | 18.27M |
| 2026-06-10 | CNY 3.50 | +1.16% | CNY 3.46 | CNY 3.50 | CNY 3.43 | 25.90M |
| 2026-06-09 | CNY 3.46 | -0.29% | CNY 3.47 | CNY 3.49 | CNY 3.45 | 15.73M |
| 2026-06-08 | CNY 3.47 | -1.98% | CNY 3.52 | CNY 3.53 | CNY 3.45 | 31.44M |
| 2026-06-05 | CNY 3.54 | +0.57% | CNY 3.53 | CNY 3.59 | CNY 3.53 | 21.36M |
| 2026-06-04 | CNY 3.52 | -1.40% | CNY 3.56 | CNY 3.59 | CNY 3.51 | 19.18M |
| 2026-06-03 | CNY 3.57 | -1.38% | CNY 3.61 | CNY 3.61 | CNY 3.53 | 28.96M |
| 2026-06-02 | CNY 3.62 | -0.82% | CNY 3.65 | CNY 3.68 | CNY 3.61 | 25.58M |
| 2026-06-01 | CNY 3.65 | +0.83% | CNY 3.62 | CNY 3.66 | CNY 3.57 | 28.58M |
| 2026-05-29 | CNY 3.62 | +3.13% | CNY 3.51 | CNY 3.64 | CNY 3.51 | 43.10M |
| 2026-05-28 | CNY 3.51 | -0.28% | CNY 3.52 | CNY 3.56 | CNY 3.50 | 23.00M |
| 2026-05-27 | CNY 3.52 | -0.28% | CNY 3.52 | CNY 3.55 | CNY 3.48 | 20.43M |
| 2026-05-26 | CNY 3.53 | 0.00% | CNY 3.53 | CNY 3.55 | CNY 3.51 | 14.03M |