Fujian South Highway Machinery Co. Ltd. Class A 603280
SSE · China · Producer Manufacturing
CNY 27.51+0.31 (+1.14%)
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 27.51 | +1.14% | CNY 27.30 | CNY 27.80 | CNY 27.17 | 1.79M |
| 2026-09-29 | CNY 27.20 | -0.77% | CNY 27.43 | CNY 27.57 | CNY 27.15 | 1.81M |
| 2026-09-28 | CNY 27.41 | -3.18% | CNY 28.00 | CNY 28.26 | CNY 27.24 | 3.52M |
| 2026-09-24 | CNY 28.31 | +5.83% | CNY 26.78 | CNY 28.70 | CNY 26.55 | 6.54M |
| 2026-09-23 | CNY 26.75 | +3.12% | CNY 25.83 | CNY 26.81 | CNY 25.69 | 2.10M |
| 2026-09-22 | CNY 25.94 | -0.35% | CNY 26.15 | CNY 26.26 | CNY 25.84 | 701.70K |
| 2026-09-21 | CNY 26.03 | +0.19% | CNY 25.88 | CNY 26.17 | CNY 25.87 | 892.44K |
| 2026-09-18 | CNY 25.98 | +0.70% | CNY 25.85 | CNY 26.39 | CNY 25.73 | 1.10M |
| 2026-09-17 | CNY 25.80 | -0.39% | CNY 25.60 | CNY 25.98 | CNY 25.33 | 1.03M |
| 2026-09-16 | CNY 25.90 | +2.94% | CNY 25.02 | CNY 25.97 | CNY 24.82 | 1.45M |
| 2026-09-15 | CNY 25.16 | -2.40% | CNY 25.99 | CNY 25.99 | CNY 25.15 | 1.05M |
| 2026-09-14 | CNY 25.78 | +1.14% | CNY 25.49 | CNY 25.89 | CNY 25.26 | 978.30K |
| 2026-09-11 | CNY 25.49 | -3.63% | CNY 26.20 | CNY 26.75 | CNY 25.37 | 1.42M |
| 2026-09-10 | CNY 26.45 | +0.04% | CNY 26.21 | CNY 26.87 | CNY 26.10 | 1.27M |
| 2026-09-09 | CNY 26.44 | -2.44% | CNY 27.03 | CNY 27.13 | CNY 26.31 | 1.74M |
| 2026-09-08 | CNY 27.10 | -0.22% | CNY 27.00 | CNY 27.27 | CNY 26.92 | 1.72M |
| 2026-09-07 | CNY 27.16 | -1.06% | CNY 27.36 | CNY 27.45 | CNY 26.87 | 2.09M |
| 2026-09-04 | CNY 27.45 | +2.46% | CNY 26.89 | CNY 27.99 | CNY 26.68 | 3.06M |
| 2026-09-03 | CNY 26.79 | -1.69% | CNY 27.30 | CNY 27.38 | CNY 26.66 | 1.76M |
| 2026-09-02 | CNY 27.25 | +1.19% | CNY 26.67 | CNY 27.66 | CNY 26.44 | 3.07M |
| 2026-09-01 | CNY 26.93 | +0.11% | CNY 26.78 | CNY 27.50 | CNY 26.64 | 2.46M |
| 2026-08-31 | CNY 26.90 | +0.82% | CNY 26.36 | CNY 27.30 | CNY 26.36 | 2.62M |
| 2026-08-28 | CNY 26.68 | +2.18% | CNY 26.10 | CNY 27.20 | CNY 25.85 | 2.75M |
| 2026-08-27 | CNY 26.11 | +0.27% | CNY 26.08 | CNY 26.86 | CNY 25.66 | 2.44M |
| 2026-08-26 | CNY 26.04 | -1.33% | CNY 26.10 | CNY 26.66 | CNY 26.04 | 1.53M |
| 2026-08-25 | CNY 26.39 | +0.15% | CNY 25.84 | CNY 26.46 | CNY 25.52 | 2.05M |
| 2026-08-24 | CNY 26.35 | -0.79% | CNY 26.61 | CNY 26.78 | CNY 26.01 | 1.61M |
| 2026-08-21 | CNY 26.56 | -1.48% | CNY 26.88 | CNY 26.88 | CNY 25.78 | 2.26M |
| 2026-08-20 | CNY 26.96 | -0.88% | CNY 27.30 | CNY 27.70 | CNY 26.80 | 2.89M |
| 2026-08-19 | CNY 27.20 | -6.91% | CNY 28.93 | CNY 28.93 | CNY 27.00 | 5.85M |
| 2026-08-18 | CNY 29.22 | +10.02% | CNY 26.30 | CNY 29.22 | CNY 26.20 | 5.69M |
| 2026-08-17 | CNY 26.56 | -3.77% | CNY 27.36 | CNY 27.36 | CNY 26.31 | 3.73M |
| 2026-08-14 | CNY 27.60 | +2.60% | CNY 26.91 | CNY 29.55 | CNY 26.08 | 6.15M |
| 2026-08-13 | CNY 26.90 | +2.40% | CNY 26.27 | CNY 27.25 | CNY 25.90 | 2.62M |
| 2026-08-12 | CNY 26.27 | +0.88% | CNY 26.04 | CNY 26.44 | CNY 25.81 | 882.02K |
| 2026-08-11 | CNY 26.04 | -0.12% | CNY 25.95 | CNY 26.28 | CNY 25.54 | 1.09M |
| 2026-08-10 | CNY 26.07 | +2.64% | CNY 25.60 | CNY 26.08 | CNY 25.20 | 1.19M |
| 2026-08-07 | CNY 25.40 | -1.01% | CNY 25.75 | CNY 25.75 | CNY 25.03 | 1.02M |
| 2026-08-06 | CNY 25.66 | -0.12% | CNY 25.72 | CNY 25.98 | CNY 25.35 | 1.13M |
| 2026-08-05 | CNY 25.69 | +0.86% | CNY 25.47 | CNY 25.84 | CNY 25.22 | 1.71M |
| 2026-08-04 | CNY 25.47 | -1.20% | CNY 25.79 | CNY 26.57 | CNY 25.23 | 1.73M |
| 2026-08-03 | CNY 25.78 | +3.62% | CNY 24.88 | CNY 26.18 | CNY 24.47 | 2.36M |
| 2026-07-31 | CNY 24.88 | +2.34% | CNY 24.58 | CNY 24.94 | CNY 24.29 | 1.11M |
| 2026-07-30 | CNY 24.31 | +0.12% | CNY 24.28 | CNY 24.69 | CNY 24.00 | 1.03M |
| 2026-07-29 | CNY 24.28 | +1.38% | CNY 23.81 | CNY 24.35 | CNY 23.76 | 916.00K |
| 2026-07-28 | CNY 23.95 | -0.87% | CNY 23.82 | CNY 24.35 | CNY 23.80 | 776.86K |
| 2026-07-27 | CNY 24.16 | +3.16% | CNY 23.15 | CNY 24.19 | CNY 23.15 | 986.30K |
| 2026-07-24 | CNY 23.42 | -1.72% | CNY 23.60 | CNY 23.91 | CNY 23.31 | 749.05K |
| 2026-07-23 | CNY 23.83 | +2.72% | CNY 23.19 | CNY 23.86 | CNY 23.00 | 864.50K |
| 2026-07-22 | CNY 23.20 | -1.74% | CNY 23.50 | CNY 23.83 | CNY 23.09 | 896.60K |
| 2026-07-21 | CNY 23.61 | -0.34% | CNY 23.69 | CNY 23.94 | CNY 22.81 | 1.34M |
| 2026-07-20 | CNY 23.69 | -2.55% | CNY 24.31 | CNY 25.03 | CNY 23.44 | 1.35M |
| 2026-07-17 | CNY 24.31 | -3.46% | CNY 25.00 | CNY 25.63 | CNY 24.07 | 1.11M |
| 2026-07-16 | CNY 25.18 | +0.40% | CNY 24.85 | CNY 25.59 | CNY 24.68 | 741.70K |
| 2026-07-15 | CNY 25.08 | +1.95% | CNY 24.60 | CNY 25.21 | CNY 24.42 | 718.60K |
| 2026-07-14 | CNY 24.60 | +1.65% | CNY 24.21 | CNY 24.64 | CNY 23.91 | 798.70K |
| 2026-07-13 | CNY 24.20 | -4.16% | CNY 25.00 | CNY 25.23 | CNY 24.17 | 887.58K |
| 2026-07-10 | CNY 25.25 | +1.81% | CNY 24.90 | CNY 25.64 | CNY 24.49 | 1.06M |
| 2026-07-09 | CNY 24.80 | -1.59% | CNY 25.15 | CNY 25.34 | CNY 24.26 | 773.70K |
| 2026-07-08 | CNY 25.20 | -1.87% | CNY 25.30 | CNY 25.68 | CNY 24.74 | 1.07M |
| 2026-07-07 | CNY 25.68 | -2.51% | CNY 26.00 | CNY 26.48 | CNY 25.60 | 664.40K |
| 2026-07-06 | CNY 26.34 | -1.72% | CNY 26.64 | CNY 27.00 | CNY 26.26 | 1.05M |
| 2026-07-03 | CNY 26.80 | +4.81% | CNY 25.87 | CNY 27.24 | CNY 25.61 | 2.15M |
| 2026-07-02 | CNY 25.57 | +0.04% | CNY 25.00 | CNY 26.08 | CNY 25.00 | 1.13M |
| 2026-07-01 | CNY 25.56 | +3.06% | CNY 25.22 | CNY 25.68 | CNY 24.54 | 1.84M |
| 2026-06-30 | CNY 24.80 | -1.98% | CNY 25.40 | CNY 25.40 | CNY 24.57 | 979.30K |
| 2026-06-29 | CNY 25.30 | -1.02% | CNY 25.26 | CNY 25.64 | CNY 24.54 | 1.20M |
| 2026-06-26 | CNY 25.56 | -2.70% | CNY 26.33 | CNY 26.33 | CNY 25.40 | 1.01M |
| 2026-06-25 | CNY 26.27 | -1.68% | CNY 26.48 | CNY 26.70 | CNY 26.00 | 1.28M |
| 2026-06-24 | CNY 26.72 | -3.88% | CNY 27.50 | CNY 27.96 | CNY 26.59 | 1.14M |
| 2026-06-23 | CNY 27.80 | +1.91% | CNY 27.55 | CNY 28.26 | CNY 27.20 | 1.46M |
| 2026-06-22 | CNY 27.28 | +0.29% | CNY 27.19 | CNY 27.39 | CNY 26.25 | 1.31M |
| 2026-06-18 | CNY 27.20 | -0.66% | CNY 27.35 | CNY 27.48 | CNY 26.68 | 1.09M |
| 2026-06-17 | CNY 27.38 | -2.42% | CNY 28.02 | CNY 28.35 | CNY 27.34 | 930.30K |
| 2026-06-16 | CNY 28.06 | -0.28% | CNY 27.95 | CNY 28.44 | CNY 27.35 | 1.22M |
| 2026-06-15 | CNY 28.14 | +1.15% | CNY 27.82 | CNY 28.78 | CNY 27.82 | 1.33M |
| 2026-06-12 | CNY 27.82 | +1.72% | CNY 27.86 | CNY 27.91 | CNY 27.19 | 1.02M |
| 2026-06-11 | CNY 27.35 | -1.65% | CNY 27.47 | CNY 27.80 | CNY 26.86 | 1.23M |
| 2026-06-10 | CNY 27.81 | -2.18% | CNY 28.34 | CNY 28.43 | CNY 27.46 | 1.09M |
| 2026-06-09 | CNY 28.43 | +0.46% | CNY 28.58 | CNY 28.90 | CNY 28.16 | 1.40M |
| 2026-06-08 | CNY 28.30 | -1.57% | CNY 28.35 | CNY 29.09 | CNY 27.88 | 1.31M |
| 2026-06-05 | CNY 28.75 | +1.59% | CNY 28.42 | CNY 29.00 | CNY 27.94 | 1.09M |
| 2026-06-04 | CNY 28.30 | -0.70% | CNY 28.34 | CNY 28.57 | CNY 28.00 | 921.86K |
| 2026-06-03 | CNY 28.50 | -0.94% | CNY 28.80 | CNY 28.93 | CNY 28.23 | 1.07M |
| 2026-06-02 | CNY 28.77 | -3.36% | CNY 29.81 | CNY 29.81 | CNY 28.54 | 1.18M |
| 2026-06-01 | CNY 29.77 | +2.55% | CNY 28.50 | CNY 30.08 | CNY 28.50 | 1.43M |
| 2026-05-29 | CNY 29.03 | -0.51% | CNY 29.14 | CNY 29.65 | CNY 29.00 | 1.28M |
| 2026-05-28 | CNY 29.18 | -0.68% | CNY 29.16 | CNY 29.61 | CNY 28.48 | 1.24M |
| 2026-05-27 | CNY 29.38 | -1.24% | CNY 29.75 | CNY 30.08 | CNY 29.10 | 1.11M |
| 2026-05-26 | CNY 29.75 | -1.91% | CNY 30.25 | CNY 30.31 | CNY 29.51 | 1.15M |