Fushun Special Steel Co., Ltd. Class A 600399
SSE · China · Non-Energy Minerals
CNY 4.29+0.04 (+0.94%)
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 4.29 | +0.94% | CNY 4.27 | CNY 4.33 | CNY 4.26 | 18.35M |
| 2026-09-29 | CNY 4.25 | +0.71% | CNY 4.21 | CNY 4.28 | CNY 4.20 | 16.74M |
| 2026-09-28 | CNY 4.22 | -2.09% | CNY 4.32 | CNY 4.33 | CNY 4.17 | 22.38M |
| 2026-09-24 | CNY 4.31 | -1.37% | CNY 4.35 | CNY 4.38 | CNY 4.29 |
| 22.67M |
| 2026-09-23 | CNY 4.37 | -0.23% | CNY 4.37 | CNY 4.42 | CNY 4.32 | 23.22M |
| 2026-09-22 | CNY 4.38 | -2.88% | CNY 4.56 | CNY 4.56 | CNY 4.38 | 34.86M |
| 2026-09-21 | CNY 4.51 | +1.81% | CNY 4.43 | CNY 4.57 | CNY 4.43 | 27.14M |
| 2026-09-18 | CNY 4.43 | +0.45% | CNY 4.40 | CNY 4.51 | CNY 4.40 | 26.38M |
| 2026-09-17 | CNY 4.41 | -1.34% | CNY 4.45 | CNY 4.51 | CNY 4.39 | 27.39M |
| 2026-09-16 | CNY 4.47 | -0.67% | CNY 4.49 | CNY 4.57 | CNY 4.42 | 34.56M |
| 2026-09-15 | CNY 4.50 | -1.53% | CNY 4.60 | CNY 4.62 | CNY 4.49 | 25.36M |
| 2026-09-14 | CNY 4.57 | -1.51% | CNY 4.60 | CNY 4.66 | CNY 4.50 | 31.16M |
| 2026-09-11 | CNY 4.64 | -3.33% | CNY 4.76 | CNY 4.80 | CNY 4.60 | 44.61M |
| 2026-09-10 | CNY 4.80 | 0.00% | CNY 4.78 | CNY 4.88 | CNY 4.74 | 40.10M |
| 2026-09-09 | CNY 4.80 | +0.84% | CNY 4.74 | CNY 4.89 | CNY 4.71 | 48.83M |
| 2026-09-08 | CNY 4.76 | +5.08% | CNY 4.53 | CNY 4.79 | CNY 4.50 | 64.87M |
| 2026-09-07 | CNY 4.53 | +1.12% | CNY 4.48 | CNY 4.56 | CNY 4.41 | 37.14M |
| 2026-09-04 | CNY 4.48 | +1.13% | CNY 4.44 | CNY 4.52 | CNY 4.43 | 31.30M |
| 2026-09-03 | CNY 4.43 | -0.67% | CNY 4.46 | CNY 4.50 | CNY 4.41 | 19.50M |
| 2026-09-02 | CNY 4.46 | -0.22% | CNY 4.45 | CNY 4.47 | CNY 4.36 | 28.66M |
| 2026-09-01 | CNY 4.47 | +2.05% | CNY 4.38 | CNY 4.53 | CNY 4.36 | 33.59M |
| 2026-08-31 | CNY 4.38 | -1.13% | CNY 4.44 | CNY 4.45 | CNY 4.35 | 23.81M |
| 2026-08-28 | CNY 4.43 | +2.55% | CNY 4.32 | CNY 4.45 | CNY 4.32 | 40.39M |
| 2026-08-27 | CNY 4.32 | -0.23% | CNY 4.32 | CNY 4.34 | CNY 4.26 | 23.51M |
| 2026-08-26 | CNY 4.33 | 0.00% | CNY 4.34 | CNY 4.38 | CNY 4.31 | 26.38M |
| 2026-08-25 | CNY 4.33 | +3.59% | CNY 4.18 | CNY 4.36 | CNY 4.17 | 44.69M |
| 2026-08-24 | CNY 4.18 | -3.46% | CNY 4.14 | CNY 4.29 | CNY 4.04 | 44.31M |
| 2026-08-21 | CNY 4.33 | +1.88% | CNY 4.23 | CNY 4.45 | CNY 4.15 | 52.05M |
| 2026-08-20 | CNY 4.25 | +1.19% | CNY 4.20 | CNY 4.26 | CNY 4.19 | 25.35M |
| 2026-08-19 | CNY 4.20 | -4.11% | CNY 4.38 | CNY 4.41 | CNY 4.20 | 41.45M |
| 2026-08-18 | CNY 4.38 | +0.23% | CNY 4.36 | CNY 4.39 | CNY 4.32 | 27.83M |
| 2026-08-17 | CNY 4.37 | +3.07% | CNY 4.26 | CNY 4.39 | CNY 4.22 | 40.00M |
| 2026-08-14 | CNY 4.24 | 0.00% | CNY 4.24 | CNY 4.30 | CNY 4.21 | 23.63M |
| 2026-08-13 | CNY 4.24 | -2.08% | CNY 4.35 | CNY 4.35 | CNY 4.23 | 27.83M |
| 2026-08-12 | CNY 4.33 | +1.64% | CNY 4.26 | CNY 4.35 | CNY 4.24 | 25.27M |
| 2026-08-11 | CNY 4.26 | -2.74% | CNY 4.34 | CNY 4.36 | CNY 4.24 | 31.07M |
| 2026-08-10 | CNY 4.38 | +1.62% | CNY 4.31 | CNY 4.41 | CNY 4.27 | 33.79M |
| 2026-08-07 | CNY 4.31 | +0.94% | CNY 4.27 | CNY 4.33 | CNY 4.19 | 33.48M |
| 2026-08-06 | CNY 4.27 | -0.93% | CNY 4.30 | CNY 4.33 | CNY 4.22 | 30.85M |
| 2026-08-05 | CNY 4.31 | +0.23% | CNY 4.29 | CNY 4.36 | CNY 4.24 | 33.98M |
| 2026-08-04 | CNY 4.30 | -2.05% | CNY 4.39 | CNY 4.40 | CNY 4.29 | 40.31M |
| 2026-08-03 | CNY 4.39 | +4.52% | CNY 4.21 | CNY 4.39 | CNY 4.21 | 44.48M |
| 2026-07-31 | CNY 4.20 | +0.72% | CNY 4.15 | CNY 4.23 | CNY 4.15 | 32.96M |
| 2026-07-30 | CNY 4.17 | +0.97% | CNY 4.12 | CNY 4.24 | CNY 4.11 | 37.09M |
| 2026-07-29 | CNY 4.13 | +2.99% | CNY 4.03 | CNY 4.15 | CNY 4.01 | 38.29M |
| 2026-07-28 | CNY 4.01 | +0.75% | CNY 3.95 | CNY 4.04 | CNY 3.94 | 27.26M |
| 2026-07-27 | CNY 3.98 | +2.58% | CNY 3.92 | CNY 3.99 | CNY 3.86 | 33.11M |
| 2026-07-24 | CNY 3.88 | -2.27% | CNY 3.95 | CNY 3.98 | CNY 3.86 | 30.67M |
| 2026-07-23 | CNY 3.97 | +3.66% | CNY 3.82 | CNY 3.99 | CNY 3.81 | 41.20M |
| 2026-07-22 | CNY 3.83 | -0.52% | CNY 3.89 | CNY 3.89 | CNY 3.79 | 29.79M |
| 2026-07-21 | CNY 3.85 | +1.05% | CNY 3.82 | CNY 3.89 | CNY 3.75 | 41.43M |
| 2026-07-20 | CNY 3.81 | +0.26% | CNY 3.83 | CNY 3.89 | CNY 3.74 | 42.73M |
| 2026-07-17 | CNY 3.80 | -3.80% | CNY 3.94 | CNY 3.98 | CNY 3.78 | 47.92M |
| 2026-07-16 | CNY 3.95 | +1.02% | CNY 3.91 | CNY 3.97 | CNY 3.86 | 33.88M |
| 2026-07-15 | CNY 3.91 | +1.56% | CNY 3.84 | CNY 3.99 | CNY 3.80 | 42.65M |
| 2026-07-14 | CNY 3.85 | -0.26% | CNY 3.90 | CNY 3.91 | CNY 3.79 | 47.04M |
| 2026-07-13 | CNY 3.86 | -6.54% | CNY 4.13 | CNY 4.16 | CNY 3.86 | 68.58M |
| 2026-07-10 | CNY 4.13 | +5.90% | CNY 3.90 | CNY 4.29 | CNY 3.83 | 99.71M |
| 2026-07-09 | CNY 3.90 | -1.27% | CNY 3.95 | CNY 3.96 | CNY 3.81 | 38.43M |
| 2026-07-08 | CNY 3.95 | -2.47% | CNY 4.03 | CNY 4.07 | CNY 3.95 | 39.03M |
| 2026-07-07 | CNY 4.05 | -2.41% | CNY 4.14 | CNY 4.21 | CNY 4.03 | 32.19M |
| 2026-07-06 | CNY 4.15 | -2.12% | CNY 4.23 | CNY 4.31 | CNY 4.13 | 37.39M |
| 2026-07-03 | CNY 4.24 | +0.71% | CNY 4.23 | CNY 4.28 | CNY 4.18 | 37.91M |
| 2026-07-02 | CNY 4.21 | -0.24% | CNY 4.20 | CNY 4.41 | CNY 4.18 | 48.29M |
| 2026-07-01 | CNY 4.22 | +2.68% | CNY 4.10 | CNY 4.26 | CNY 4.10 | 47.20M |
| 2026-06-30 | CNY 4.11 | +0.24% | CNY 4.08 | CNY 4.20 | CNY 4.07 | 33.72M |
| 2026-06-29 | CNY 4.10 | -0.97% | CNY 4.11 | CNY 4.19 | CNY 3.99 | 48.05M |
| 2026-06-26 | CNY 4.14 | -3.04% | CNY 4.28 | CNY 4.30 | CNY 4.14 | 46.43M |
| 2026-06-25 | CNY 4.27 | -3.17% | CNY 4.36 | CNY 4.42 | CNY 4.21 | 51.66M |
| 2026-06-24 | CNY 4.41 | -1.56% | CNY 4.49 | CNY 4.50 | CNY 4.28 | 56.29M |
| 2026-06-23 | CNY 4.48 | -0.88% | CNY 4.52 | CNY 4.77 | CNY 4.46 | 88.38M |
| 2026-06-22 | CNY 4.52 | -3.62% | CNY 4.62 | CNY 4.62 | CNY 4.42 | 109.79M |
| 2026-06-18 | CNY 4.69 | +10.09% | CNY 4.21 | CNY 4.69 | CNY 4.19 | 77.08M |
| 2026-06-17 | CNY 4.26 | -2.52% | CNY 4.37 | CNY 4.38 | CNY 4.24 | 33.63M |
| 2026-06-16 | CNY 4.37 | -1.80% | CNY 4.47 | CNY 4.48 | CNY 4.33 | 36.73M |
| 2026-06-15 | CNY 4.45 | +3.01% | CNY 4.39 | CNY 4.49 | CNY 4.36 | 64.56M |
| 2026-06-12 | CNY 4.32 | +3.85% | CNY 4.19 | CNY 4.35 | CNY 4.19 | 79.10M |
| 2026-06-11 | CNY 4.16 | -1.65% | CNY 4.22 | CNY 4.24 | CNY 4.13 | 36.20M |
| 2026-06-10 | CNY 4.23 | -1.63% | CNY 4.26 | CNY 4.29 | CNY 4.16 | 35.50M |
| 2026-06-09 | CNY 4.30 | -1.60% | CNY 4.36 | CNY 4.39 | CNY 4.23 | 44.90M |
| 2026-06-08 | CNY 4.37 | -4.79% | CNY 4.53 | CNY 4.57 | CNY 4.30 | 48.55M |
| 2026-06-05 | CNY 4.59 | +1.32% | CNY 4.52 | CNY 4.68 | CNY 4.44 | 48.92M |
| 2026-06-04 | CNY 4.53 | -0.66% | CNY 4.52 | CNY 4.60 | CNY 4.49 | 35.15M |
| 2026-06-03 | CNY 4.56 | -1.94% | CNY 4.68 | CNY 4.68 | CNY 4.56 | 38.01M |
| 2026-06-02 | CNY 4.65 | -3.33% | CNY 4.82 | CNY 4.84 | CNY 4.61 | 44.96M |
| 2026-06-01 | CNY 4.81 | +0.21% | CNY 4.79 | CNY 4.87 | CNY 4.75 | 32.24M |
| 2026-05-29 | CNY 4.80 | -3.23% | CNY 4.96 | CNY 4.99 | CNY 4.80 | 45.52M |
| 2026-05-28 | CNY 4.96 | 0.00% | CNY 4.96 | CNY 5.02 | CNY 4.88 | 37.42M |
| 2026-05-27 | CNY 4.96 | -1.39% | CNY 5.03 | CNY 5.17 | CNY 4.95 | 41.25M |
| 2026-05-26 | CNY 5.03 | -0.59% | CNY 5.06 | CNY 5.06 | CNY 4.95 | 35.34M |