Liaoning Fu-An Heavy Industry Co., Ltd. Class A 603315
SSE · China · Non-Energy Minerals
CNY 10.47-0.18 (-1.69%)
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 10.47 | -1.69% | CNY 10.67 | CNY 10.72 | CNY 10.43 | 4.28M |
| 2026-09-29 | CNY 10.65 | -0.09% | CNY 10.69 | CNY 10.82 | CNY 10.56 | 4.32M |
| 2026-09-28 | CNY 10.66 | -1.48% | CNY 10.80 | CNY 10.83 | CNY 10.49 | 4.15M |
| 2026-09-24 | CNY 10.82 | -1.99% | CNY 10.98 | CNY 11.09 | CNY 10.80 |
| 4.15M |
| 2026-09-23 | CNY 11.04 | +0.55% | CNY 11.00 | CNY 11.35 | CNY 10.90 | 6.50M |
| 2026-09-22 | CNY 10.98 | 0.00% | CNY 11.05 | CNY 11.22 | CNY 10.96 | 4.41M |
| 2026-09-21 | CNY 10.98 | +1.29% | CNY 10.86 | CNY 11.00 | CNY 10.84 | 4.16M |
| 2026-09-18 | CNY 10.84 | +1.40% | CNY 10.75 | CNY 10.88 | CNY 10.75 | 4.34M |
| 2026-09-17 | CNY 10.69 | -0.37% | CNY 10.73 | CNY 10.90 | CNY 10.59 | 4.45M |
| 2026-09-16 | CNY 10.73 | +1.13% | CNY 10.62 | CNY 11.02 | CNY 10.48 | 5.41M |
| 2026-09-15 | CNY 10.61 | -0.56% | CNY 10.71 | CNY 10.82 | CNY 10.59 | 3.99M |
| 2026-09-14 | CNY 10.67 | -0.37% | CNY 10.67 | CNY 10.83 | CNY 10.61 | 4.48M |
| 2026-09-11 | CNY 10.71 | -3.08% | CNY 10.90 | CNY 10.92 | CNY 10.58 | 7.68M |
| 2026-09-10 | CNY 11.05 | -4.33% | CNY 11.38 | CNY 11.50 | CNY 11.05 | 10.24M |
| 2026-09-09 | CNY 11.55 | -1.20% | CNY 11.70 | CNY 11.83 | CNY 11.55 | 5.30M |
| 2026-09-08 | CNY 11.69 | +0.52% | CNY 11.69 | CNY 11.72 | CNY 11.52 | 4.54M |
| 2026-09-07 | CNY 11.63 | -0.68% | CNY 11.71 | CNY 11.78 | CNY 11.55 | 4.63M |
| 2026-09-04 | CNY 11.71 | -2.82% | CNY 12.19 | CNY 12.19 | CNY 11.63 | 8.48M |
| 2026-09-03 | CNY 12.05 | +1.09% | CNY 11.94 | CNY 12.16 | CNY 11.79 | 8.34M |
| 2026-09-02 | CNY 11.92 | -0.58% | CNY 11.89 | CNY 12.01 | CNY 11.76 | 7.91M |
| 2026-09-01 | CNY 11.99 | -1.56% | CNY 11.86 | CNY 12.47 | CNY 11.86 | 16.79M |
| 2026-08-31 | CNY 12.18 | +6.10% | CNY 11.49 | CNY 12.53 | CNY 11.48 | 19.76M |
| 2026-08-28 | CNY 11.48 | -2.55% | CNY 11.77 | CNY 11.77 | CNY 11.47 | 4.29M |
| 2026-08-27 | CNY 11.78 | +1.12% | CNY 11.63 | CNY 11.87 | CNY 11.53 | 3.60M |
| 2026-08-26 | CNY 11.65 | -0.17% | CNY 11.83 | CNY 11.84 | CNY 11.53 | 3.39M |
| 2026-08-25 | CNY 11.67 | +1.83% | CNY 11.30 | CNY 11.72 | CNY 11.30 | 4.26M |
| 2026-08-24 | CNY 11.46 | -1.80% | CNY 11.78 | CNY 11.80 | CNY 11.27 | 3.73M |
| 2026-08-21 | CNY 11.67 | +1.39% | CNY 11.65 | CNY 11.69 | CNY 11.24 | 3.65M |
| 2026-08-20 | CNY 11.51 | +1.41% | CNY 11.48 | CNY 11.66 | CNY 11.33 | 3.64M |
| 2026-08-19 | CNY 11.35 | -5.10% | CNY 11.86 | CNY 11.88 | CNY 11.31 | 6.60M |
| 2026-08-18 | CNY 11.96 | -2.61% | CNY 12.30 | CNY 12.30 | CNY 11.86 | 5.89M |
| 2026-08-17 | CNY 12.28 | +1.99% | CNY 12.10 | CNY 12.33 | CNY 11.77 | 7.19M |
| 2026-08-14 | CNY 12.04 | +1.60% | CNY 11.89 | CNY 12.08 | CNY 11.79 | 6.80M |
| 2026-08-13 | CNY 11.85 | -0.75% | CNY 11.88 | CNY 12.40 | CNY 11.83 | 8.37M |
| 2026-08-12 | CNY 11.94 | +1.10% | CNY 11.85 | CNY 12.06 | CNY 11.79 | 5.28M |
| 2026-08-11 | CNY 11.81 | -1.50% | CNY 11.88 | CNY 11.95 | CNY 11.65 | 5.78M |
| 2026-08-10 | CNY 11.99 | -0.25% | CNY 12.01 | CNY 12.08 | CNY 11.72 | 6.22M |
| 2026-08-07 | CNY 12.02 | -2.44% | CNY 12.37 | CNY 12.37 | CNY 11.91 | 6.99M |
| 2026-08-06 | CNY 12.32 | +0.16% | CNY 12.23 | CNY 12.43 | CNY 12.09 | 6.56M |
| 2026-08-05 | CNY 12.30 | +1.57% | CNY 12.01 | CNY 12.38 | CNY 12.01 | 5.85M |
| 2026-08-04 | CNY 12.11 | +2.63% | CNY 11.90 | CNY 12.28 | CNY 11.76 | 6.92M |
| 2026-08-03 | CNY 11.80 | +2.61% | CNY 11.59 | CNY 11.91 | CNY 11.51 | 5.62M |
| 2026-07-31 | CNY 11.50 | +0.61% | CNY 11.72 | CNY 11.85 | CNY 11.49 | 6.82M |
| 2026-07-30 | CNY 11.43 | -6.23% | CNY 12.23 | CNY 12.33 | CNY 11.39 | 11.09M |
| 2026-07-29 | CNY 12.19 | +1.84% | CNY 11.95 | CNY 12.50 | CNY 11.87 | 10.53M |
| 2026-07-28 | CNY 11.97 | -0.50% | CNY 12.08 | CNY 12.55 | CNY 11.91 | 14.61M |
| 2026-07-27 | CNY 12.03 | +9.96% | CNY 10.92 | CNY 12.03 | CNY 10.90 | 7.72M |
| 2026-07-24 | CNY 10.94 | -3.10% | CNY 11.18 | CNY 11.18 | CNY 10.79 | 5.26M |
| 2026-07-23 | CNY 11.29 | +5.22% | CNY 10.71 | CNY 11.32 | CNY 10.71 | 7.73M |
| 2026-07-22 | CNY 10.73 | -1.29% | CNY 11.00 | CNY 11.05 | CNY 10.59 | 5.42M |
| 2026-07-21 | CNY 10.87 | +1.40% | CNY 10.75 | CNY 10.89 | CNY 9.96 | 9.33M |
| 2026-07-20 | CNY 10.72 | -6.94% | CNY 11.81 | CNY 11.81 | CNY 10.50 | 9.26M |
| 2026-07-17 | CNY 11.52 | -5.88% | CNY 12.40 | CNY 12.40 | CNY 11.47 | 6.54M |
| 2026-07-16 | CNY 12.24 | -2.47% | CNY 12.42 | CNY 12.52 | CNY 12.18 | 4.44M |
| 2026-07-15 | CNY 12.55 | +0.24% | CNY 12.60 | CNY 12.94 | CNY 12.33 | 4.57M |
| 2026-07-14 | CNY 12.52 | +1.29% | CNY 12.23 | CNY 12.59 | CNY 12.00 | 5.82M |
| 2026-07-13 | CNY 12.36 | -7.07% | CNY 13.35 | CNY 13.46 | CNY 12.30 | 9.19M |
| 2026-07-10 | CNY 13.30 | -0.23% | CNY 13.31 | CNY 13.65 | CNY 13.26 | 6.87M |
| 2026-07-09 | CNY 13.33 | -1.19% | CNY 13.35 | CNY 13.55 | CNY 12.99 | 11.49M |
| 2026-07-08 | CNY 13.49 | -4.12% | CNY 14.01 | CNY 14.01 | CNY 13.20 | 9.98M |
| 2026-07-07 | CNY 14.07 | -1.05% | CNY 14.25 | CNY 14.35 | CNY 13.72 | 6.87M |
| 2026-07-06 | CNY 14.22 | -2.60% | CNY 14.50 | CNY 14.89 | CNY 14.13 | 6.88M |
| 2026-07-03 | CNY 14.60 | +1.39% | CNY 14.45 | CNY 14.94 | CNY 14.32 | 9.92M |
| 2026-07-02 | CNY 14.40 | -3.94% | CNY 14.72 | CNY 14.95 | CNY 14.36 | 7.99M |
| 2026-07-01 | CNY 14.99 | +0.07% | CNY 15.00 | CNY 15.54 | CNY 14.72 | 12.05M |
| 2026-06-30 | CNY 14.98 | -2.54% | CNY 15.12 | CNY 15.36 | CNY 14.34 | 16.06M |
| 2026-06-29 | CNY 15.37 | +1.52% | CNY 15.20 | CNY 16.06 | CNY 14.77 | 16.40M |
| 2026-06-26 | CNY 15.14 | -3.57% | CNY 15.55 | CNY 15.86 | CNY 15.14 | 8.78M |
| 2026-06-25 | CNY 15.70 | -3.86% | CNY 16.14 | CNY 16.29 | CNY 15.57 | 10.88M |
| 2026-06-24 | CNY 16.33 | -2.16% | CNY 16.65 | CNY 16.67 | CNY 16.01 | 10.42M |
| 2026-06-23 | CNY 16.69 | -1.77% | CNY 16.99 | CNY 17.35 | CNY 16.57 | 13.56M |
| 2026-06-22 | CNY 16.99 | -2.47% | CNY 17.25 | CNY 17.59 | CNY 16.50 | 17.69M |
| 2026-06-18 | CNY 17.42 | +4.00% | CNY 16.71 | CNY 17.80 | CNY 16.61 | 18.31M |
| 2026-06-17 | CNY 16.75 | -1.64% | CNY 17.04 | CNY 17.23 | CNY 16.63 | 13.49M |
| 2026-06-16 | CNY 17.03 | +4.54% | CNY 16.55 | CNY 17.50 | CNY 16.23 | 18.63M |
| 2026-06-15 | CNY 16.29 | +0.25% | CNY 16.24 | CNY 16.57 | CNY 16.11 | 13.65M |
| 2026-06-12 | CNY 16.25 | -1.52% | CNY 16.01 | CNY 17.14 | CNY 16.01 | 23.25M |
| 2026-06-11 | CNY 16.50 | +10.00% | CNY 15.54 | CNY 16.50 | CNY 15.30 | 14.88M |
| 2026-06-10 | CNY 15.00 | -4.70% | CNY 15.76 | CNY 15.76 | CNY 14.79 | 11.98M |
| 2026-06-09 | CNY 15.74 | +1.09% | CNY 15.55 | CNY 15.95 | CNY 15.47 | 10.05M |
| 2026-06-08 | CNY 15.57 | -6.20% | CNY 16.13 | CNY 16.90 | CNY 15.30 | 18.63M |
| 2026-06-05 | CNY 16.60 | +2.09% | CNY 16.10 | CNY 16.83 | CNY 15.91 | 14.92M |
| 2026-06-04 | CNY 16.26 | +0.25% | CNY 16.09 | CNY 16.65 | CNY 16.05 | 11.08M |
| 2026-06-03 | CNY 16.22 | -1.04% | CNY 16.33 | CNY 16.98 | CNY 15.85 | 12.44M |
| 2026-06-02 | CNY 16.39 | -1.56% | CNY 16.52 | CNY 16.65 | CNY 15.96 | 11.11M |
| 2026-06-01 | CNY 16.65 | +0.67% | CNY 16.36 | CNY 17.20 | CNY 15.81 | 16.99M |
| 2026-05-29 | CNY 16.54 | +0.61% | CNY 16.72 | CNY 17.38 | CNY 16.23 | 24.39M |
| 2026-05-28 | CNY 16.44 | +3.98% | CNY 15.81 | CNY 17.06 | CNY 15.47 | 17.05M |
| 2026-05-27 | CNY 15.81 | +1.22% | CNY 15.62 | CNY 16.66 | CNY 15.20 | 16.01M |
| 2026-05-26 | CNY 15.62 | -3.28% | CNY 16.00 | CNY 16.14 | CNY 15.41 | 10.45M |