Fangda Special Steel Technology Co., Ltd. Class A 600507
SSE · China · Non-Energy Minerals
CNY 4.08+0.10 (+2.51%)
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 4.08 | +2.51% | CNY 3.99 | CNY 4.11 | CNY 3.96 | 19.15M |
| 2026-09-29 | CNY 3.98 | +0.51% | CNY 3.95 | CNY 4.01 | CNY 3.94 | 14.62M |
| 2026-09-28 | CNY 3.96 | -1.74% | CNY 4.03 | CNY 4.04 | CNY 3.93 | 24.71M |
| 2026-09-24 | CNY 4.03 | -0.25% | CNY 4.04 | CNY 4.07 | CNY 4.01 | 11.81M |
| 2026-09-23 | CNY 4.04 | -0.74% | CNY 4.07 | CNY 4.12 | CNY 4.04 | 15.88M |
| 2026-09-22 | CNY 4.07 | -0.97% | CNY 4.13 | CNY 4.13 | CNY 4.06 | 15.62M |
| 2026-09-21 | CNY 4.11 | +0.24% | CNY 4.10 | CNY 4.14 | CNY 4.09 | 10.81M |
| 2026-09-18 | CNY 4.10 | +0.49% | CNY 4.09 | CNY 4.12 | CNY 4.08 | 15.31M |
| 2026-09-17 | CNY 4.08 | -1.45% | CNY 4.11 | CNY 4.18 | CNY 4.06 | 22.61M |
| 2026-09-16 | CNY 4.14 | -0.24% | CNY 4.15 | CNY 4.17 | CNY 4.09 | 18.11M |
| 2026-09-15 | CNY 4.15 | -0.72% | CNY 4.18 | CNY 4.20 | CNY 4.14 | 10.47M |
| 2026-09-14 | CNY 4.18 | +0.72% | CNY 4.14 | CNY 4.19 | CNY 4.12 | 12.68M |
| 2026-09-11 | CNY 4.15 | -2.81% | CNY 4.25 | CNY 4.25 | CNY 4.13 | 26.74M |
| 2026-09-10 | CNY 4.27 | -0.47% | CNY 4.27 | CNY 4.29 | CNY 4.23 | 17.31M |
| 2026-09-09 | CNY 4.29 | 0.00% | CNY 4.28 | CNY 4.32 | CNY 4.25 | 13.79M |
| 2026-09-08 | CNY 4.29 | +1.90% | CNY 4.21 | CNY 4.31 | CNY 4.21 | 22.75M |
| 2026-09-07 | CNY 4.21 | -1.17% | CNY 4.27 | CNY 4.27 | CNY 4.20 | 19.49M |
| 2026-09-04 | CNY 4.26 | +0.47% | CNY 4.25 | CNY 4.32 | CNY 4.24 | 19.67M |
| 2026-09-03 | CNY 4.24 | -0.47% | CNY 4.26 | CNY 4.30 | CNY 4.24 | 16.81M |
| 2026-09-02 | CNY 4.26 | -1.16% | CNY 4.29 | CNY 4.31 | CNY 4.19 | 27.63M |
| 2026-09-01 | CNY 4.31 | +1.41% | CNY 4.26 | CNY 4.36 | CNY 4.23 | 27.52M |
| 2026-08-31 | CNY 4.25 | -0.93% | CNY 4.27 | CNY 4.31 | CNY 4.23 | 23.10M |
| 2026-08-28 | CNY 4.29 | +0.47% | CNY 4.26 | CNY 4.33 | CNY 4.21 | 28.53M |
| 2026-08-27 | CNY 4.27 | -3.17% | CNY 4.38 | CNY 4.39 | CNY 4.20 | 41.27M |
| 2026-08-26 | CNY 4.41 | +1.85% | CNY 4.32 | CNY 4.44 | CNY 4.31 | 35.90M |
| 2026-08-25 | CNY 4.33 | +3.10% | CNY 4.20 | CNY 4.37 | CNY 4.18 | 45.05M |
| 2026-08-24 | CNY 4.20 | +0.72% | CNY 4.17 | CNY 4.22 | CNY 4.16 | 15.43M |
| 2026-08-21 | CNY 4.17 | -0.71% | CNY 4.22 | CNY 4.22 | CNY 4.16 | 11.73M |
| 2026-08-20 | CNY 4.20 | -0.47% | CNY 4.20 | CNY 4.27 | CNY 4.18 | 17.15M |
| 2026-08-19 | CNY 4.22 | +0.24% | CNY 4.19 | CNY 4.23 | CNY 4.13 | 25.12M |
| 2026-08-18 | CNY 4.21 | +0.96% | CNY 4.17 | CNY 4.22 | CNY 4.12 | 25.83M |
| 2026-08-17 | CNY 4.17 | -0.48% | CNY 4.22 | CNY 4.22 | CNY 4.15 | 19.49M |
| 2026-08-14 | CNY 4.19 | -0.95% | CNY 4.22 | CNY 4.24 | CNY 4.17 | 13.90M |
| 2026-08-13 | CNY 4.23 | -0.94% | CNY 4.28 | CNY 4.29 | CNY 4.21 | 20.77M |
| 2026-08-12 | CNY 4.27 | +0.47% | CNY 4.25 | CNY 4.31 | CNY 4.24 | 20.78M |
| 2026-08-11 | CNY 4.25 | -2.07% | CNY 4.35 | CNY 4.35 | CNY 4.24 | 30.45M |
| 2026-08-10 | CNY 4.34 | -0.69% | CNY 4.38 | CNY 4.40 | CNY 4.33 | 26.74M |
| 2026-08-07 | CNY 4.37 | +0.69% | CNY 4.33 | CNY 4.40 | CNY 4.29 | 23.11M |
| 2026-08-06 | CNY 4.34 | -1.14% | CNY 4.37 | CNY 4.42 | CNY 4.29 | 28.02M |
| 2026-08-05 | CNY 4.39 | -1.57% | CNY 4.46 | CNY 4.47 | CNY 4.37 | 26.72M |
| 2026-08-04 | CNY 4.46 | -2.83% | CNY 4.59 | CNY 4.59 | CNY 4.44 | 34.03M |
| 2026-08-03 | CNY 4.59 | +1.10% | CNY 4.54 | CNY 4.59 | CNY 4.49 | 21.98M |
| 2026-07-31 | CNY 4.54 | 0.00% | CNY 4.49 | CNY 4.57 | CNY 4.44 | 37.61M |
| 2026-07-30 | CNY 4.54 | -0.44% | CNY 4.54 | CNY 4.65 | CNY 4.47 | 37.72M |
| 2026-07-29 | CNY 4.56 | +6.79% | CNY 4.27 | CNY 4.65 | CNY 4.25 | 74.56M |
| 2026-07-28 | CNY 4.27 | 0.00% | CNY 4.25 | CNY 4.33 | CNY 4.20 | 23.62M |
| 2026-07-27 | CNY 4.27 | +0.23% | CNY 4.29 | CNY 4.30 | CNY 4.24 | 25.38M |
| 2026-07-24 | CNY 4.26 | -2.74% | CNY 4.37 | CNY 4.44 | CNY 4.26 | 34.91M |
| 2026-07-23 | CNY 4.38 | +3.55% | CNY 4.15 | CNY 4.43 | CNY 4.13 | 55.82M |
| 2026-07-22 | CNY 4.23 | -1.40% | CNY 4.45 | CNY 4.56 | CNY 4.16 | 70.40M |
| 2026-07-21 | CNY 4.29 | -3.16% | CNY 4.40 | CNY 4.45 | CNY 4.28 | 36.31M |
| 2026-07-20 | CNY 4.43 | +2.55% | CNY 4.33 | CNY 4.48 | CNY 4.29 | 37.25M |
| 2026-07-17 | CNY 4.32 | 0.00% | CNY 4.32 | CNY 4.47 | CNY 4.28 | 35.84M |
| 2026-07-16 | CNY 4.32 | -1.14% | CNY 4.39 | CNY 4.40 | CNY 4.22 | 28.51M |
| 2026-07-15 | CNY 4.37 | +4.80% | CNY 4.18 | CNY 4.48 | CNY 4.15 | 49.26M |
| 2026-07-14 | CNY 4.17 | +0.48% | CNY 4.16 | CNY 4.22 | CNY 4.11 | 28.16M |
| 2026-07-13 | CNY 4.15 | +2.72% | CNY 4.04 | CNY 4.20 | CNY 4.02 | 36.11M |
| 2026-07-10 | CNY 4.04 | +1.76% | CNY 3.97 | CNY 4.10 | CNY 3.93 | 23.55M |
| 2026-07-09 | CNY 3.97 | -2.22% | CNY 4.06 | CNY 4.06 | CNY 3.95 | 20.37M |
| 2026-07-08 | CNY 4.06 | -0.73% | CNY 4.06 | CNY 4.13 | CNY 4.00 | 18.18M |
| 2026-07-07 | CNY 4.09 | -1.92% | CNY 4.20 | CNY 4.20 | CNY 3.99 | 45.15M |
| 2026-07-06 | CNY 4.17 | +1.21% | CNY 4.11 | CNY 4.21 | CNY 4.09 | 22.70M |
| 2026-07-03 | CNY 4.12 | -0.96% | CNY 4.18 | CNY 4.20 | CNY 4.10 | 19.49M |
| 2026-07-02 | CNY 4.16 | +0.48% | CNY 4.12 | CNY 4.21 | CNY 4.12 | 28.44M |
| 2026-07-01 | CNY 4.14 | +2.22% | CNY 4.06 | CNY 4.19 | CNY 4.02 | 27.92M |
| 2026-06-30 | CNY 4.05 | -0.49% | CNY 4.07 | CNY 4.10 | CNY 3.99 | 18.15M |
| 2026-06-29 | CNY 4.07 | +2.78% | CNY 3.95 | CNY 4.14 | CNY 3.87 | 37.08M |
| 2026-06-26 | CNY 3.96 | -0.75% | CNY 3.99 | CNY 4.01 | CNY 3.92 | 30.49M |
| 2026-06-25 | CNY 3.99 | -0.50% | CNY 3.99 | CNY 4.05 | CNY 3.95 | 20.82M |
| 2026-06-24 | CNY 4.01 | -0.50% | CNY 4.06 | CNY 4.08 | CNY 3.95 | 24.01M |
| 2026-06-23 | CNY 4.03 | -1.95% | CNY 4.08 | CNY 4.18 | CNY 4.01 | 23.43M |
| 2026-06-22 | CNY 4.11 | +0.49% | CNY 4.06 | CNY 4.14 | CNY 3.98 | 34.30M |
| 2026-06-18 | CNY 4.09 | -0.49% | CNY 4.09 | CNY 4.18 | CNY 4.04 | 31.56M |
| 2026-06-17 | CNY 4.11 | -1.67% | CNY 4.18 | CNY 4.20 | CNY 4.09 | 22.64M |
| 2026-06-16 | CNY 4.18 | -2.56% | CNY 4.28 | CNY 4.29 | CNY 4.16 | 32.66M |
| 2026-06-15 | CNY 4.29 | 0.00% | CNY 4.33 | CNY 4.44 | CNY 4.25 | 37.64M |
| 2026-06-12 | CNY 4.29 | +1.42% | CNY 4.25 | CNY 4.35 | CNY 4.14 | 38.58M |
| 2026-06-11 | CNY 4.23 | -1.86% | CNY 4.31 | CNY 4.35 | CNY 4.20 | 31.89M |
| 2026-06-10 | CNY 4.31 | -1.15% | CNY 4.34 | CNY 4.36 | CNY 4.25 | 23.74M |
| 2026-06-09 | CNY 4.36 | -0.46% | CNY 4.36 | CNY 4.39 | CNY 4.32 | 19.57M |
| 2026-06-08 | CNY 4.38 | -3.52% | CNY 4.54 | CNY 4.57 | CNY 4.28 | 36.11M |
| 2026-06-05 | CNY 4.54 | +0.67% | CNY 4.49 | CNY 4.64 | CNY 4.49 | 18.07M |
| 2026-06-04 | CNY 4.51 | -1.74% | CNY 4.57 | CNY 4.59 | CNY 4.49 | 20.28M |
| 2026-06-03 | CNY 4.59 | -1.08% | CNY 4.68 | CNY 4.69 | CNY 4.50 | 28.32M |
| 2026-06-02 | CNY 4.64 | -4.13% | CNY 4.84 | CNY 4.88 | CNY 4.62 | 33.84M |
| 2026-06-01 | CNY 4.84 | +0.21% | CNY 4.80 | CNY 4.93 | CNY 4.73 | 26.82M |
| 2026-05-29 | CNY 4.83 | +1.90% | CNY 4.58 | CNY 4.86 | CNY 4.56 | 61.31M |
| 2026-05-28 | CNY 4.74 | -1.04% | CNY 4.79 | CNY 4.82 | CNY 4.70 | 28.65M |
| 2026-05-27 | CNY 4.79 | -3.43% | CNY 4.95 | CNY 4.95 | CNY 4.73 | 32.01M |
| 2026-05-26 | CNY 4.96 | +4.86% | CNY 4.72 | CNY 4.98 | CNY 4.70 | 49.07M |