Fujian Expressway Development Co.,Ltd (SHA:600033)
China
· Delayed Price · Currency is CNY 3.810
+0.070 (1.87%)
At close: Mar 6, 2026
SHA:600033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.73 | 3.81 | 3.72 | 3.81 | 3.81 | 1.87% | 36,895,610 |
| Mar 5, 2026 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | - | 33,911,353 |
| Mar 4, 2026 | 3.78 | 3.80 | 3.66 | 3.74 | 3.74 | -1.58% | 67,354,520 |
| Mar 3, 2026 | 3.78 | 3.83 | 3.78 | 3.80 | 3.80 | 0.53% | 62,136,490 |
| Mar 2, 2026 | 3.77 | 3.80 | 3.74 | 3.78 | 3.78 | -0.79% | 38,913,216 |
| Feb 27, 2026 | 3.76 | 3.82 | 3.75 | 3.81 | 3.81 | 1.33% | 34,219,350 |
| Feb 26, 2026 | 3.79 | 3.81 | 3.74 | 3.76 | 3.76 | -0.53% | 35,762,420 |
| Feb 25, 2026 | 3.76 | 3.84 | 3.75 | 3.78 | 3.78 | 0.53% | 35,790,920 |
| Feb 24, 2026 | 3.74 | 3.77 | 3.73 | 3.76 | 3.76 | 1.08% | 23,087,750 |
| Feb 13, 2026 | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | -1.33% | 28,064,580 |
| Feb 12, 2026 | 3.83 | 3.83 | 3.76 | 3.77 | 3.77 | -1.57% | 37,995,900 |
| Feb 11, 2026 | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | -0.26% | 18,633,830 |
| Feb 10, 2026 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | - | 25,600,610 |
| Feb 9, 2026 | 3.84 | 3.87 | 3.82 | 3.84 | 3.84 | 0.52% | 35,677,650 |
| Feb 6, 2026 | 3.88 | 3.89 | 3.80 | 3.82 | 3.82 | -2.05% | 52,988,740 |
| Feb 5, 2026 | 3.86 | 3.99 | 3.86 | 3.90 | 3.90 | 1.56% | 82,678,850 |
| Feb 4, 2026 | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | 1.86% | 52,004,850 |
| Feb 3, 2026 | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | 0.80% | 25,428,520 |
| Feb 2, 2026 | 3.81 | 3.84 | 3.73 | 3.74 | 3.74 | -2.09% | 42,198,117 |
| Jan 30, 2026 | 3.77 | 3.83 | 3.76 | 3.82 | 3.82 | 1.06% | 54,252,050 |
| Jan 29, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | - | 35,306,430 |
| Jan 28, 2026 | 3.75 | 3.81 | 3.75 | 3.78 | 3.78 | 0.53% | 37,048,480 |
| Jan 27, 2026 | 3.78 | 3.79 | 3.71 | 3.76 | 3.76 | -0.53% | 38,183,110 |
| Jan 26, 2026 | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | -1.31% | 45,005,350 |
| Jan 23, 2026 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.52% | 41,828,010 |
| Jan 22, 2026 | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | 0.53% | 36,317,750 |
| Jan 21, 2026 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | -1.04% | 31,496,890 |
| Jan 20, 2026 | 3.84 | 3.84 | 3.77 | 3.83 | 3.83 | -0.26% | 35,871,950 |
| Jan 19, 2026 | 3.77 | 3.85 | 3.76 | 3.84 | 3.84 | 2.13% | 42,361,810 |
| Jan 16, 2026 | 3.82 | 3.83 | 3.75 | 3.76 | 3.76 | -1.31% | 35,100,200 |
| Jan 15, 2026 | 3.82 | 3.86 | 3.78 | 3.81 | 3.81 | -0.26% | 37,674,860 |
| Jan 14, 2026 | 3.87 | 3.91 | 3.79 | 3.82 | 3.82 | -1.55% | 73,275,750 |
| Jan 13, 2026 | 3.99 | 4.00 | 3.87 | 3.88 | 3.88 | -3.24% | 80,543,580 |
| Jan 12, 2026 | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | -1.23% | 81,061,320 |
| Jan 9, 2026 | 4.07 | 4.09 | 4.03 | 4.06 | 4.06 | -0.49% | 54,213,490 |
| Jan 8, 2026 | 4.12 | 4.15 | 4.07 | 4.08 | 4.08 | -0.73% | 50,337,360 |
| Jan 7, 2026 | 4.07 | 4.17 | 4.05 | 4.11 | 4.11 | 1.23% | 67,823,610 |
| Jan 6, 2026 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | - | 57,787,920 |
| Jan 5, 2026 | 4.13 | 4.17 | 4.04 | 4.06 | 4.06 | -1.69% | 61,078,250 |
| Dec 31, 2025 | 4.30 | 4.30 | 4.13 | 4.13 | 4.13 | -4.18% | 56,652,900 |
| Dec 30, 2025 | 4.26 | 4.37 | 4.22 | 4.31 | 4.26 | 0.70% | 69,503,130 |
| Dec 29, 2025 | 4.40 | 4.41 | 4.25 | 4.28 | 4.23 | -2.95% | 98,112,050 |
| Dec 26, 2025 | 4.47 | 4.52 | 4.38 | 4.41 | 4.36 | -2.43% | 91,145,760 |
| Dec 25, 2025 | 4.46 | 4.54 | 4.41 | 4.52 | 4.47 | 0.67% | 98,423,510 |
| Dec 24, 2025 | 4.36 | 4.52 | 4.33 | 4.49 | 4.44 | 3.22% | 110,598,600 |
| Dec 23, 2025 | 4.30 | 4.42 | 4.27 | 4.35 | 4.30 | 0.23% | 91,858,850 |
| Dec 22, 2025 | 4.30 | 4.44 | 4.27 | 4.34 | 4.29 | -0.23% | 87,118,560 |
| Dec 19, 2025 | 4.18 | 4.45 | 4.16 | 4.35 | 4.30 | 2.84% | 120,490,300 |
| Dec 18, 2025 | 4.02 | 4.38 | 4.00 | 4.23 | 4.18 | 4.19% | 142,295,900 |
| Dec 17, 2025 | 3.99 | 4.09 | 3.90 | 4.06 | 4.01 | 1.75% | 92,553,240 |
| Dec 16, 2025 | 4.14 | 4.17 | 3.98 | 3.99 | 3.94 | -4.55% | 91,670,650 |
| Dec 15, 2025 | 4.12 | 4.30 | 4.11 | 4.18 | 4.13 | 0.48% | 93,383,270 |
| Dec 12, 2025 | 4.38 | 4.40 | 4.16 | 4.16 | 4.11 | -5.67% | 130,637,400 |
| Dec 11, 2025 | 4.71 | 4.85 | 4.35 | 4.41 | 4.36 | -8.70% | 173,466,700 |
| Dec 10, 2025 | 4.67 | 4.99 | 4.57 | 4.83 | 4.77 | 0.42% | 214,791,100 |
| Dec 9, 2025 | 4.48 | 5.01 | 4.31 | 4.81 | 4.75 | 5.71% | 254,593,700 |
| Dec 8, 2025 | 4.34 | 4.71 | 4.29 | 4.55 | 4.50 | 4.60% | 205,323,200 |
| Dec 5, 2025 | 4.17 | 4.41 | 4.10 | 4.35 | 4.30 | 3.57% | 172,346,400 |
| Dec 4, 2025 | 4.28 | 4.39 | 4.18 | 4.20 | 4.15 | -3.00% | 185,660,900 |
| Dec 3, 2025 | 4.25 | 4.66 | 4.07 | 4.33 | 4.28 | 1.88% | 295,484,700 |
| Dec 2, 2025 | 3.85 | 4.25 | 3.83 | 4.25 | 4.20 | 10.10% | 164,532,000 |
| Dec 1, 2025 | 3.83 | 3.88 | 3.77 | 3.86 | 3.82 | -0.52% | 77,707,650 |
| Nov 28, 2025 | 3.78 | 3.97 | 3.70 | 3.88 | 3.83 | 2.65% | 125,899,200 |
| Nov 27, 2025 | 3.83 | 3.87 | 3.76 | 3.78 | 3.74 | -1.82% | 77,545,830 |
| Nov 26, 2025 | 4.03 | 4.07 | 3.84 | 3.85 | 3.81 | -3.02% | 177,243,700 |
| Nov 25, 2025 | 3.65 | 3.97 | 3.63 | 3.97 | 3.92 | 9.97% | 116,931,100 |
| Nov 24, 2025 | 3.61 | 3.66 | 3.56 | 3.61 | 3.57 | 0.56% | 46,732,810 |
| Nov 21, 2025 | 3.65 | 3.71 | 3.58 | 3.59 | 3.55 | -2.45% | 55,584,900 |
| Nov 20, 2025 | 3.68 | 3.75 | 3.63 | 3.68 | 3.64 | 0.27% | 54,110,440 |
| Nov 19, 2025 | 3.78 | 3.79 | 3.66 | 3.67 | 3.63 | -2.65% | 58,768,370 |
| Nov 18, 2025 | 3.92 | 3.95 | 3.73 | 3.77 | 3.73 | -4.56% | 84,935,550 |
| Nov 17, 2025 | 3.85 | 4.03 | 3.83 | 3.95 | 3.90 | 3.13% | 106,890,300 |
| Nov 14, 2025 | 3.73 | 3.99 | 3.73 | 3.83 | 3.79 | 2.13% | 105,482,300 |
| Nov 13, 2025 | 3.71 | 3.77 | 3.66 | 3.75 | 3.71 | 0.81% | 54,702,090 |
| Nov 12, 2025 | 3.70 | 3.75 | 3.70 | 3.72 | 3.68 | 0.54% | 41,083,970 |
| Nov 11, 2025 | 3.69 | 3.72 | 3.68 | 3.70 | 3.66 | - | 38,979,730 |
| Nov 10, 2025 | 3.67 | 3.72 | 3.65 | 3.70 | 3.66 | 0.82% | 49,305,050 |
| Nov 7, 2025 | 3.69 | 3.74 | 3.65 | 3.67 | 3.63 | -0.81% | 49,302,140 |
| Nov 6, 2025 | 3.74 | 3.85 | 3.64 | 3.70 | 3.66 | -0.80% | 89,890,000 |
| Nov 5, 2025 | 3.71 | 3.78 | 3.68 | 3.73 | 3.69 | -1.58% | 89,998,610 |
| Nov 4, 2025 | 3.57 | 3.89 | 3.56 | 3.79 | 3.75 | 5.87% | 149,703,400 |
| Nov 3, 2025 | 3.57 | 3.61 | 3.55 | 3.58 | 3.54 | - | 46,274,000 |
| Oct 31, 2025 | 3.54 | 3.61 | 3.54 | 3.58 | 3.54 | 1.99% | 62,548,840 |
| Oct 30, 2025 | 3.56 | 3.61 | 3.50 | 3.51 | 3.47 | -1.68% | 83,721,650 |
| Oct 29, 2025 | 3.70 | 3.70 | 3.52 | 3.57 | 3.53 | -4.29% | 92,228,760 |
| Oct 28, 2025 | 3.58 | 3.85 | 3.58 | 3.73 | 3.69 | 4.48% | 129,864,000 |
| Oct 27, 2025 | 3.53 | 3.67 | 3.51 | 3.57 | 3.53 | 1.42% | 77,469,280 |
| Oct 24, 2025 | 3.57 | 3.58 | 3.52 | 3.52 | 3.48 | -1.12% | 31,127,980 |
| Oct 23, 2025 | 3.53 | 3.56 | 3.53 | 3.56 | 3.52 | 0.56% | 26,774,630 |
| Oct 22, 2025 | 3.51 | 3.55 | 3.51 | 3.54 | 3.50 | 0.85% | 25,182,300 |
| Oct 21, 2025 | 3.52 | 3.53 | 3.51 | 3.51 | 3.47 | - | 24,965,500 |
| Oct 20, 2025 | 3.48 | 3.52 | 3.44 | 3.51 | 3.47 | 0.86% | 39,454,550 |
| Oct 17, 2025 | 3.44 | 3.50 | 3.43 | 3.48 | 3.44 | 0.87% | 36,258,220 |
| Oct 16, 2025 | 3.43 | 3.45 | 3.42 | 3.45 | 3.41 | 0.58% | 21,652,850 |
| Oct 15, 2025 | 3.42 | 3.46 | 3.41 | 3.43 | 3.39 | 0.29% | 31,198,690 |
| Oct 14, 2025 | 3.39 | 3.43 | 3.39 | 3.42 | 3.38 | 0.88% | 34,213,470 |
| Oct 13, 2025 | 3.41 | 3.41 | 3.36 | 3.39 | 3.35 | -1.17% | 30,690,500 |
| Oct 10, 2025 | 3.37 | 3.44 | 3.37 | 3.43 | 3.39 | 1.78% | 33,812,820 |
| Oct 9, 2025 | 3.36 | 3.38 | 3.35 | 3.37 | 3.33 | 0.30% | 17,639,610 |
| Sep 30, 2025 | 3.37 | 3.38 | 3.35 | 3.36 | 3.32 | -0.59% | 11,912,740 |