Skip to main content
Fuda Alloy Materials Co.,Ltd (SHA:603045)
China flag China · Delayed Price · Currency is CNY
34.98
+1.64 (4.92%)
Mar 10, 2026, 3:00 PM CST

SHA:603045 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202633.1736.6733.1734.9834.984.92%19,851,721
Mar 9, 202633.3033.7232.3633.3433.34-1.48%7,536,039
Mar 6, 202633.5934.2932.1033.8433.840.68%8,294,183
Mar 5, 202634.0135.2033.1833.6133.613.70%13,831,657
Mar 4, 202628.8332.4128.7832.4132.4110.01%9,874,075
Mar 3, 202630.2030.6829.0529.4629.46-3.16%6,495,016
Mar 2, 202631.5131.7330.2530.4230.42-5.29%7,072,672
Feb 27, 202630.6032.5130.5032.1232.122.85%7,248,346
Feb 26, 202629.6331.5829.3331.2331.236.12%7,628,295
Feb 25, 202629.5329.6928.7729.4329.43-0.91%6,042,759
Feb 24, 202630.4030.4129.2529.7029.70-0.67%7,371,280
Feb 13, 202627.8930.9827.5129.9029.905.17%10,432,840
Feb 12, 202627.8928.8827.6028.4328.431.61%4,303,900
Feb 11, 202627.4728.7427.3327.9827.981.75%4,736,900
Feb 10, 202627.8028.1827.3427.5027.50-1.43%4,012,888
Feb 9, 202626.7828.6626.6027.9027.904.93%9,248,804
Feb 6, 202625.9927.4525.9826.5926.591.84%6,545,360
Feb 5, 202626.3026.5825.8726.1126.11-1.17%3,768,560
Feb 4, 202626.4126.4825.7826.4226.42-0.11%3,612,440
Feb 3, 202626.0526.4625.8126.4526.453.12%5,495,019
Feb 2, 202626.5226.9325.5525.6525.65-4.43%9,595,120
Jan 30, 202626.8027.6926.5126.8426.840.15%10,713,010
Jan 29, 202628.8928.9026.7426.8026.80-6.94%12,697,390
Jan 28, 202628.8929.3928.2028.8028.80-0.76%12,606,180
Jan 27, 202628.9529.3827.0929.0229.020.31%20,370,090
Jan 26, 202628.9328.9328.6628.9328.9310.00%6,219,849
Jan 23, 202625.0626.5025.0626.3026.305.16%8,591,328
Jan 22, 202624.7025.5624.2725.0125.011.13%4,868,580
Jan 21, 202624.0324.9823.9324.7324.732.32%5,701,200
Jan 20, 202623.9924.6523.6924.1724.170.71%3,981,264
Jan 19, 202623.7324.2723.2724.0024.000.67%4,881,340
Jan 16, 202624.3024.8723.6423.8423.84-1.97%7,107,760
Jan 15, 202624.3124.4623.6524.3224.320.87%5,682,497
Jan 14, 202623.6924.7023.5324.1124.111.69%7,890,696
Jan 13, 202623.0424.8723.0123.7123.712.77%11,436,950
Jan 12, 202622.5323.1622.0423.0723.072.53%9,313,325
Jan 9, 202620.7822.6420.7822.5022.508.28%10,325,380
Jan 8, 202619.9821.3819.8520.7820.783.69%6,081,970
Jan 7, 202619.9820.2519.9220.0420.040.75%2,360,000
Jan 6, 202620.0620.1519.8119.8919.89-0.80%2,200,620
Jan 5, 202619.8620.4119.7820.0520.052.04%3,006,244
Dec 31, 202519.5219.7619.2819.6519.650.98%1,699,440
Dec 30, 202519.1319.7719.1319.4619.46-2.21%2,008,830
Dec 29, 202519.8419.9119.5619.9019.900.45%1,954,875
Dec 26, 202519.9120.0619.7219.8119.81-0.15%2,301,320
Dec 25, 202519.5419.9519.5319.8419.841.54%2,107,435
Dec 24, 202519.2819.6519.1519.5419.540.88%1,930,319
Dec 23, 202519.4719.5019.0719.3719.370.36%2,107,340
Dec 22, 202519.5019.8519.2319.3019.300.84%2,878,700
Dec 19, 202518.8919.1918.8419.1419.141.11%2,214,540
Dec 18, 202518.8619.2718.6818.9318.930.69%2,753,200
Dec 17, 202518.5019.0018.3118.8018.801.51%2,802,200
Dec 16, 202519.0319.2518.4818.5218.52-4.59%3,036,440
Dec 15, 202519.2119.5318.9319.4119.410.10%1,794,400
Dec 12, 202519.3320.0919.2019.3919.390.41%2,665,500
Dec 11, 202519.5419.8619.2819.3119.31-1.03%2,210,000
Dec 10, 202519.9820.0419.4619.5119.51-2.30%2,250,100
Dec 9, 202520.1520.2619.9119.9719.97-0.89%1,752,380
Dec 8, 202520.2020.3520.0120.1520.150.25%2,821,900
Dec 5, 202519.6320.1619.4720.1020.102.81%2,108,680
Dec 4, 202519.9320.2919.4619.5519.55-2.40%1,884,660
Dec 3, 202520.0120.4019.7920.0320.030.75%2,254,340
Dec 2, 202520.4220.4219.8019.8819.88-2.88%2,428,300
Dec 1, 202520.7420.9620.3220.4720.470.29%3,107,340
Nov 28, 202520.0320.5119.9520.4120.411.64%2,681,737
Nov 27, 202519.9720.2519.9020.0820.080.80%1,572,120
Nov 26, 202520.1820.4419.7719.9219.92-1.34%1,786,140
Nov 25, 202519.9020.5019.8120.1920.192.70%2,217,400
Nov 24, 202519.5119.8019.2219.6619.661.39%2,508,100
Nov 21, 202520.3120.6819.3119.3919.39-6.24%4,038,580
Nov 20, 202520.8220.9320.4320.6820.68-0.24%2,576,100
Nov 19, 202521.3721.3720.3620.7320.73-1.71%2,601,640
Nov 18, 202521.4321.4921.0121.0921.09-0.99%2,863,600
Nov 17, 202521.5821.6021.1021.3021.30-1.66%2,693,700
Nov 14, 202521.4621.8621.3821.6621.660.32%2,581,080
Nov 13, 202521.2421.8320.8721.5921.592.13%3,272,875
Nov 12, 202521.2821.6620.9921.1421.14-0.14%3,406,417
Nov 11, 202521.9822.5721.0021.1721.17-3.60%4,683,620
Nov 10, 202522.0022.3521.6821.9621.961.24%5,453,600
Nov 7, 202521.7922.3621.5121.6921.69-3.21%4,545,675
Nov 6, 202522.1222.4121.8922.4122.412.28%3,833,245
Nov 5, 202521.8022.0621.5121.9121.910.50%3,110,445
Nov 4, 202522.3422.4521.7221.8021.80-3.24%4,395,260
Nov 3, 202522.3722.8021.9522.5322.53-0.04%5,917,720
Oct 31, 202522.7123.8522.4422.5422.54-1.01%8,746,266
Oct 30, 202522.0022.8721.8822.7722.772.99%12,633,290
Oct 29, 202520.5622.5020.5622.1122.117.02%12,431,260
Oct 28, 202520.7220.9220.4220.6620.66-0.29%3,008,099
Oct 27, 202521.0821.1120.5720.7220.720.78%4,430,480
Oct 24, 202520.1120.6519.9020.5620.561.93%4,265,253
Oct 23, 202519.9820.1819.5520.1720.170.20%3,658,125
Oct 22, 202519.1220.7019.1220.1320.133.44%6,493,739
Oct 21, 202519.3319.4819.1419.4619.461.14%2,480,000
Oct 20, 202519.1019.3618.9919.2419.241.48%2,474,921
Oct 17, 202519.7819.8618.9018.9618.96-3.31%4,490,250
Oct 16, 202520.1720.2919.5019.6119.61-2.87%3,432,600
Oct 15, 202519.6620.3619.4120.1920.192.70%5,069,340
Oct 14, 202520.2020.4819.5519.6619.66-1.16%5,749,700
Oct 13, 202519.4420.0319.1319.8919.89-1.29%5,352,923
Oct 10, 202520.5720.5719.8820.1520.15-1.03%5,802,440