Fangda Special Steel Technology Co., Ltd. (SHA:600507)
China
· Delayed Price · Currency is CNY 5.92
+0.01 (0.17%)
Apr 29, 2026, 2:55 PM CST
SHA:600507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.91 | 5.98 | 5.85 | 5.91 | - | - | 14,916,321 |
| Apr 28, 2026 | 5.76 | 6.06 | 5.69 | 5.91 | 5.91 | -2.48% | 50,090,200 |
| Apr 27, 2026 | 6.15 | 6.24 | 6.02 | 6.06 | 6.06 | -2.42% | 34,798,500 |
| Apr 24, 2026 | 6.10 | 6.50 | 6.09 | 6.21 | 6.21 | 1.80% | 58,753,510 |
| Apr 23, 2026 | 6.23 | 6.25 | 6.05 | 6.10 | 6.10 | -3.48% | 35,926,670 |
| Apr 22, 2026 | 6.27 | 6.34 | 6.09 | 6.32 | 6.32 | -0.16% | 55,179,650 |
| Apr 21, 2026 | 6.11 | 6.37 | 6.04 | 6.33 | 6.33 | 4.46% | 56,212,510 |
| Apr 20, 2026 | 6.02 | 6.20 | 6.01 | 6.06 | 6.06 | 0.83% | 49,512,780 |
| Apr 17, 2026 | 6.09 | 6.20 | 6.00 | 6.01 | 6.01 | -0.66% | 70,775,700 |
| Apr 16, 2026 | 5.54 | 6.05 | 5.54 | 6.05 | 6.05 | 10.00% | 92,688,780 |
| Apr 15, 2026 | 5.51 | 5.56 | 5.49 | 5.50 | 5.50 | -0.18% | 15,178,320 |
| Apr 14, 2026 | 5.59 | 5.61 | 5.42 | 5.51 | 5.51 | -0.90% | 25,685,150 |
| Apr 13, 2026 | 5.52 | 5.59 | 5.50 | 5.56 | 5.56 | 0.36% | 18,541,050 |
| Apr 10, 2026 | 5.49 | 5.58 | 5.48 | 5.54 | 5.54 | 1.09% | 17,741,990 |
| Apr 9, 2026 | 5.51 | 5.57 | 5.41 | 5.48 | 5.48 | -1.08% | 24,661,790 |
| Apr 8, 2026 | 5.50 | 5.58 | 5.48 | 5.54 | 5.54 | 2.59% | 34,029,780 |
| Apr 7, 2026 | 5.58 | 5.59 | 5.36 | 5.40 | 5.40 | -3.05% | 29,082,770 |
| Apr 3, 2026 | 5.74 | 5.75 | 5.55 | 5.57 | 5.57 | -2.79% | 15,001,404 |
| Apr 2, 2026 | 5.77 | 5.81 | 5.68 | 5.73 | 5.73 | -0.87% | 17,488,510 |
| Apr 1, 2026 | 5.76 | 5.85 | 5.74 | 5.78 | 5.78 | 1.40% | 20,701,021 |
| Mar 31, 2026 | 5.71 | 5.78 | 5.68 | 5.70 | 5.70 | -0.35% | 24,250,724 |
| Mar 30, 2026 | 5.67 | 5.73 | 5.59 | 5.72 | 5.72 | 1.06% | 20,134,420 |
| Mar 27, 2026 | 5.56 | 5.68 | 5.54 | 5.66 | 5.66 | 0.71% | 14,777,659 |
| Mar 26, 2026 | 5.70 | 5.74 | 5.60 | 5.62 | 5.62 | -1.58% | 21,989,400 |
| Mar 25, 2026 | 5.80 | 5.82 | 5.67 | 5.71 | 5.71 | -1.04% | 36,729,130 |
| Mar 24, 2026 | 5.70 | 5.78 | 5.50 | 5.77 | 5.77 | 2.12% | 34,525,780 |
| Mar 23, 2026 | 5.97 | 5.98 | 5.55 | 5.65 | 5.65 | -5.36% | 49,889,760 |
| Mar 20, 2026 | 6.08 | 6.10 | 5.95 | 5.97 | 5.97 | -1.81% | 25,981,190 |
| Mar 19, 2026 | 6.32 | 6.34 | 6.04 | 6.08 | 6.08 | -4.55% | 23,650,830 |
| Mar 18, 2026 | 6.53 | 6.53 | 6.36 | 6.37 | 6.37 | -2.15% | 18,254,090 |
| Mar 17, 2026 | 6.50 | 6.72 | 6.46 | 6.51 | 6.51 | 0.15% | 25,520,958 |
| Mar 16, 2026 | 6.82 | 6.92 | 6.45 | 6.50 | 6.50 | -4.55% | 34,649,882 |
| Mar 13, 2026 | 6.91 | 7.06 | 6.80 | 6.81 | 6.81 | -1.45% | 24,343,180 |
| Mar 12, 2026 | 6.94 | 6.96 | 6.82 | 6.91 | 6.91 | -0.58% | 16,573,320 |
| Mar 11, 2026 | 7.07 | 7.08 | 6.82 | 6.95 | 6.95 | -1.84% | 32,136,990 |
| Mar 10, 2026 | 7.02 | 7.09 | 6.94 | 7.08 | 7.08 | 0.85% | 25,488,780 |
| Mar 9, 2026 | 7.07 | 7.09 | 6.87 | 7.02 | 7.02 | -1.27% | 29,327,170 |
| Mar 6, 2026 | 7.08 | 7.18 | 6.99 | 7.11 | 7.11 | 0.42% | 28,114,900 |
| Mar 5, 2026 | 7.00 | 7.18 | 6.91 | 7.08 | 7.08 | 1.58% | 33,617,310 |
| Mar 4, 2026 | 7.02 | 7.13 | 6.92 | 6.97 | 6.97 | -2.11% | 36,779,460 |
| Mar 3, 2026 | 7.15 | 7.33 | 7.02 | 7.12 | 7.12 | -0.42% | 46,361,330 |
| Mar 2, 2026 | 7.13 | 7.23 | 6.98 | 7.15 | 7.15 | -1.11% | 53,861,830 |
| Feb 27, 2026 | 6.94 | 7.39 | 6.92 | 7.23 | 7.23 | 3.73% | 64,140,990 |
| Feb 26, 2026 | 6.60 | 7.02 | 6.58 | 6.97 | 6.97 | 4.97% | 67,963,220 |
| Feb 25, 2026 | 6.38 | 6.84 | 6.38 | 6.64 | 6.64 | 4.08% | 58,963,560 |
| Feb 24, 2026 | 6.30 | 6.43 | 6.28 | 6.38 | 6.38 | 2.24% | 20,593,240 |
| Feb 13, 2026 | 6.47 | 6.47 | 6.22 | 6.24 | 6.24 | -3.41% | 26,498,170 |
| Feb 12, 2026 | 6.44 | 6.52 | 6.36 | 6.46 | 6.46 | 0.47% | 21,675,170 |
| Feb 11, 2026 | 6.26 | 6.51 | 6.25 | 6.43 | 6.43 | 2.55% | 27,822,676 |
| Feb 10, 2026 | 6.29 | 6.34 | 6.18 | 6.27 | 6.27 | 0.32% | 20,998,321 |
| Feb 9, 2026 | 6.25 | 6.27 | 6.15 | 6.25 | 6.25 | 0.81% | 22,463,580 |
| Feb 6, 2026 | 6.19 | 6.37 | 6.16 | 6.20 | 6.20 | -0.80% | 26,178,930 |
| Feb 5, 2026 | 6.30 | 6.31 | 6.18 | 6.25 | 6.25 | -1.11% | 30,086,020 |
| Feb 4, 2026 | 6.17 | 6.34 | 6.10 | 6.32 | 6.32 | 2.60% | 33,164,480 |
| Feb 3, 2026 | 6.03 | 6.19 | 6.00 | 6.16 | 6.16 | 3.88% | 40,495,830 |
| Feb 2, 2026 | 6.42 | 6.45 | 5.93 | 5.93 | 5.93 | -8.49% | 75,226,690 |
| Jan 30, 2026 | 6.33 | 6.69 | 6.23 | 6.48 | 6.48 | 1.09% | 76,065,530 |
| Jan 29, 2026 | 6.51 | 6.63 | 6.35 | 6.41 | 6.41 | 0.94% | 67,803,100 |
| Jan 28, 2026 | 6.21 | 6.36 | 6.19 | 6.35 | 6.35 | 2.25% | 32,995,590 |
| Jan 27, 2026 | 6.36 | 6.36 | 6.12 | 6.21 | 6.21 | -2.97% | 33,647,290 |
| Jan 26, 2026 | 6.27 | 6.45 | 6.21 | 6.40 | 6.40 | 2.07% | 49,449,530 |
| Jan 23, 2026 | 6.33 | 6.34 | 6.13 | 6.27 | 6.27 | -0.63% | 37,290,400 |
| Jan 22, 2026 | 6.02 | 6.35 | 5.99 | 6.31 | 6.31 | 4.30% | 45,894,660 |
| Jan 21, 2026 | 6.02 | 6.07 | 5.97 | 6.05 | 6.05 | 0.33% | 22,260,980 |
| Jan 20, 2026 | 5.95 | 6.05 | 5.93 | 6.03 | 6.03 | 1.34% | 25,279,209 |
| Jan 19, 2026 | 5.79 | 5.96 | 5.77 | 5.95 | 5.95 | 2.41% | 27,316,643 |
| Jan 16, 2026 | 5.87 | 5.94 | 5.80 | 5.81 | 5.81 | -0.51% | 20,163,836 |
| Jan 15, 2026 | 5.78 | 5.89 | 5.76 | 5.84 | 5.84 | 0.86% | 19,056,957 |
| Jan 14, 2026 | 5.87 | 5.94 | 5.75 | 5.79 | 5.79 | -1.86% | 33,834,180 |
| Jan 13, 2026 | 5.98 | 6.01 | 5.88 | 5.90 | 5.90 | -1.50% | 27,316,160 |
| Jan 12, 2026 | 5.91 | 6.02 | 5.91 | 5.99 | 5.99 | 0.84% | 28,352,479 |
| Jan 9, 2026 | 5.93 | 6.01 | 5.87 | 5.94 | 5.94 | - | 27,138,990 |
| Jan 8, 2026 | 5.93 | 5.99 | 5.87 | 5.94 | 5.94 | 0.17% | 17,259,620 |
| Jan 7, 2026 | 5.96 | 6.01 | 5.90 | 5.93 | 5.93 | -0.34% | 20,993,780 |
| Jan 6, 2026 | 5.94 | 5.95 | 5.86 | 5.95 | 5.95 | 0.17% | 21,420,240 |
| Jan 5, 2026 | 5.89 | 5.96 | 5.81 | 5.94 | 5.94 | 0.85% | 23,614,340 |
| Dec 31, 2025 | 5.93 | 5.95 | 5.81 | 5.89 | 5.89 | -1.01% | 17,663,180 |
| Dec 30, 2025 | 5.94 | 6.02 | 5.90 | 5.95 | 5.95 | -0.17% | 16,155,920 |
| Dec 29, 2025 | 5.91 | 6.04 | 5.88 | 5.96 | 5.96 | 1.02% | 20,705,240 |
| Dec 26, 2025 | 5.86 | 5.94 | 5.86 | 5.90 | 5.90 | 0.68% | 15,232,100 |
| Dec 25, 2025 | 5.80 | 5.91 | 5.75 | 5.86 | 5.86 | 0.69% | 15,920,436 |
| Dec 24, 2025 | 5.74 | 5.83 | 5.71 | 5.82 | 5.82 | 1.22% | 15,830,660 |
| Dec 23, 2025 | 5.81 | 5.82 | 5.72 | 5.75 | 5.75 | -0.86% | 16,244,460 |
| Dec 22, 2025 | 5.86 | 6.00 | 5.78 | 5.80 | 5.80 | -0.51% | 21,840,310 |
| Dec 19, 2025 | 5.76 | 5.89 | 5.76 | 5.83 | 5.83 | 1.04% | 17,169,400 |
| Dec 18, 2025 | 5.76 | 5.83 | 5.73 | 5.77 | 5.77 | - | 13,921,860 |
| Dec 17, 2025 | 5.74 | 5.79 | 5.67 | 5.77 | 5.77 | 0.87% | 10,935,150 |
| Dec 16, 2025 | 5.90 | 5.91 | 5.69 | 5.72 | 5.72 | -3.21% | 21,132,490 |
| Dec 15, 2025 | 5.68 | 5.97 | 5.61 | 5.91 | 5.91 | 4.05% | 26,880,490 |
| Dec 12, 2025 | 5.64 | 5.75 | 5.64 | 5.68 | 5.68 | 0.89% | 18,489,546 |
| Dec 11, 2025 | 5.59 | 5.69 | 5.58 | 5.63 | 5.63 | 0.36% | 17,557,140 |
| Dec 10, 2025 | 5.55 | 5.65 | 5.50 | 5.61 | 5.61 | 0.36% | 16,317,400 |
| Dec 9, 2025 | 5.79 | 5.80 | 5.58 | 5.59 | 5.59 | -3.62% | 26,858,870 |
| Dec 8, 2025 | 5.95 | 5.98 | 5.76 | 5.80 | 5.80 | -2.36% | 25,880,510 |
| Dec 5, 2025 | 5.90 | 5.96 | 5.75 | 5.94 | 5.94 | 0.68% | 27,272,460 |
| Dec 4, 2025 | 5.90 | 5.93 | 5.83 | 5.90 | 5.90 | - | 19,714,660 |
| Dec 3, 2025 | 5.95 | 5.99 | 5.86 | 5.90 | 5.90 | -1.01% | 16,495,420 |
| Dec 2, 2025 | 5.98 | 6.00 | 5.88 | 5.96 | 5.96 | -0.67% | 27,547,820 |
| Dec 1, 2025 | 5.97 | 6.05 | 5.97 | 6.00 | 6.00 | 0.33% | 16,675,100 |
| Nov 28, 2025 | 5.97 | 6.02 | 5.89 | 5.98 | 5.98 | 0.17% | 21,217,090 |