Fujian South Highway Machinery Co., Ltd. (SHA:603280)
China
· Delayed Price · Currency is CNY 37.45
+0.93 (2.55%)
At close: Mar 10, 2026
SHA:603280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 36.61 | 38.06 | 36.61 | 37.45 | 37.45 | 2.55% | 1,756,800 |
| Mar 9, 2026 | 36.50 | 36.81 | 35.95 | 36.52 | 36.52 | -1.30% | 1,882,800 |
| Mar 6, 2026 | 36.75 | 37.77 | 36.75 | 37.00 | 37.00 | -2.06% | 2,977,614 |
| Mar 5, 2026 | 36.69 | 39.93 | 36.69 | 37.78 | 37.78 | 4.08% | 5,040,700 |
| Mar 4, 2026 | 35.23 | 36.68 | 35.22 | 36.30 | 36.30 | 1.20% | 1,634,400 |
| Mar 3, 2026 | 36.96 | 37.50 | 35.58 | 35.87 | 35.87 | -2.87% | 1,976,900 |
| Mar 2, 2026 | 38.19 | 39.00 | 36.90 | 36.93 | 36.93 | -5.62% | 3,333,900 |
| Feb 27, 2026 | 39.41 | 39.65 | 38.94 | 39.13 | 39.13 | -0.58% | 1,401,600 |
| Feb 26, 2026 | 39.70 | 39.70 | 39.11 | 39.36 | 39.36 | -0.40% | 1,307,800 |
| Feb 25, 2026 | 39.47 | 39.70 | 39.22 | 39.52 | 39.52 | 0.25% | 1,265,700 |
| Feb 24, 2026 | 39.38 | 39.77 | 39.17 | 39.42 | 39.42 | 0.84% | 1,109,800 |
| Feb 13, 2026 | 38.90 | 39.74 | 38.90 | 39.09 | 39.09 | -0.10% | 1,244,200 |
| Feb 12, 2026 | 39.55 | 40.10 | 38.58 | 39.13 | 39.13 | -0.58% | 2,197,100 |
| Feb 11, 2026 | 40.01 | 40.09 | 39.30 | 39.36 | 39.36 | -2.09% | 2,183,000 |
| Feb 10, 2026 | 40.39 | 40.94 | 40.02 | 40.20 | 40.20 | -0.47% | 1,906,380 |
| Feb 9, 2026 | 39.82 | 40.45 | 39.82 | 40.39 | 40.39 | 1.48% | 2,497,100 |
| Feb 6, 2026 | 38.55 | 41.48 | 38.52 | 39.80 | 39.80 | 1.92% | 3,587,100 |
| Feb 5, 2026 | 38.98 | 39.36 | 38.50 | 39.05 | 39.05 | - | 1,441,000 |
| Feb 4, 2026 | 39.00 | 39.46 | 38.58 | 39.05 | 39.05 | -0.48% | 1,441,716 |
| Feb 3, 2026 | 38.30 | 39.38 | 38.30 | 39.24 | 39.24 | 2.72% | 1,657,800 |
| Feb 2, 2026 | 39.11 | 39.43 | 38.20 | 38.20 | 38.20 | -2.10% | 1,425,300 |
| Jan 30, 2026 | 38.38 | 39.35 | 38.27 | 39.02 | 39.02 | 0.62% | 1,512,300 |
| Jan 29, 2026 | 39.41 | 39.94 | 38.70 | 38.78 | 38.78 | -2.05% | 2,325,460 |
| Jan 28, 2026 | 40.45 | 40.89 | 39.54 | 39.59 | 39.59 | -3.16% | 2,738,700 |
| Jan 27, 2026 | 40.51 | 40.98 | 39.20 | 40.88 | 40.88 | -0.22% | 2,947,900 |
| Jan 26, 2026 | 41.50 | 41.78 | 40.52 | 40.97 | 40.97 | -1.66% | 2,992,700 |
| Jan 23, 2026 | 42.06 | 42.44 | 41.53 | 41.66 | 41.66 | -1.51% | 4,012,100 |
| Jan 22, 2026 | 42.23 | 42.95 | 41.95 | 42.30 | 42.30 | -0.45% | 4,560,220 |
| Jan 21, 2026 | 40.80 | 42.64 | 40.46 | 42.49 | 42.49 | 4.63% | 6,628,420 |
| Jan 20, 2026 | 41.05 | 41.47 | 40.32 | 40.61 | 40.61 | -2.05% | 3,774,000 |
| Jan 19, 2026 | 42.00 | 42.00 | 40.80 | 41.46 | 41.46 | -2.10% | 5,759,216 |
| Jan 16, 2026 | 40.54 | 43.55 | 40.54 | 42.35 | 42.35 | 4.44% | 10,041,966 |
| Jan 15, 2026 | 43.32 | 44.48 | 40.00 | 40.55 | 40.55 | -3.06% | 11,630,970 |
| Jan 14, 2026 | 38.10 | 41.83 | 38.08 | 41.83 | 41.83 | 9.99% | 9,083,850 |
| Jan 13, 2026 | 38.86 | 39.12 | 38.01 | 38.03 | 38.03 | -2.11% | 2,560,301 |
| Jan 12, 2026 | 38.67 | 38.85 | 38.12 | 38.85 | 38.85 | 0.47% | 2,662,650 |
| Jan 9, 2026 | 38.95 | 38.95 | 38.15 | 38.67 | 38.67 | -0.10% | 2,553,000 |
| Jan 8, 2026 | 38.02 | 39.08 | 37.86 | 38.71 | 38.71 | 1.49% | 3,243,400 |
| Jan 7, 2026 | 37.78 | 38.49 | 37.45 | 38.14 | 38.14 | 0.90% | 2,920,700 |
| Jan 6, 2026 | 37.77 | 37.95 | 37.43 | 37.80 | 37.80 | 0.11% | 1,997,650 |
| Jan 5, 2026 | 37.32 | 37.95 | 37.04 | 37.76 | 37.76 | 0.96% | 1,900,200 |
| Dec 31, 2025 | 37.81 | 37.93 | 37.10 | 37.40 | 37.40 | -0.64% | 1,633,500 |
| Dec 30, 2025 | 37.66 | 37.97 | 37.20 | 37.64 | 37.64 | -0.16% | 1,647,116 |
| Dec 29, 2025 | 38.48 | 38.51 | 37.52 | 37.70 | 37.70 | -0.71% | 2,056,700 |
| Dec 26, 2025 | 38.30 | 38.35 | 37.55 | 37.97 | 37.97 | -1.02% | 2,093,800 |
| Dec 25, 2025 | 38.19 | 38.90 | 38.05 | 38.36 | 38.36 | -0.10% | 1,890,025 |
| Dec 24, 2025 | 37.72 | 38.47 | 37.43 | 38.40 | 38.40 | 1.80% | 2,016,200 |
| Dec 23, 2025 | 38.13 | 38.50 | 37.56 | 37.72 | 37.72 | -1.31% | 1,920,800 |
| Dec 22, 2025 | 38.39 | 38.92 | 38.12 | 38.22 | 38.22 | -1.09% | 2,053,400 |
| Dec 19, 2025 | 37.90 | 38.75 | 37.87 | 38.64 | 38.64 | 1.95% | 2,326,900 |
| Dec 18, 2025 | 37.58 | 38.29 | 37.57 | 37.90 | 37.90 | -0.50% | 1,817,900 |
| Dec 17, 2025 | 37.40 | 38.50 | 37.02 | 38.09 | 38.09 | 0.66% | 3,005,900 |
| Dec 16, 2025 | 40.00 | 40.46 | 37.77 | 37.84 | 37.84 | -6.75% | 4,205,100 |
| Dec 15, 2025 | 39.80 | 41.78 | 39.71 | 40.58 | 40.58 | 1.96% | 3,982,260 |
| Dec 12, 2025 | 40.60 | 41.24 | 39.76 | 39.80 | 39.80 | -2.90% | 3,488,760 |
| Dec 11, 2025 | 42.15 | 42.15 | 40.77 | 40.99 | 40.99 | -2.89% | 4,103,800 |
| Dec 10, 2025 | 42.10 | 42.68 | 41.67 | 42.21 | 42.21 | 0.29% | 4,678,700 |
| Dec 9, 2025 | 41.91 | 43.60 | 41.58 | 42.09 | 42.09 | 0.41% | 6,991,900 |
| Dec 8, 2025 | 40.98 | 42.50 | 40.66 | 41.92 | 41.92 | 1.77% | 6,550,300 |
| Dec 5, 2025 | 39.50 | 41.37 | 39.14 | 41.19 | 41.19 | 3.75% | 5,484,800 |
| Dec 4, 2025 | 40.45 | 41.29 | 39.70 | 39.70 | 39.70 | -1.44% | 4,544,423 |
| Dec 3, 2025 | 40.01 | 41.09 | 40.01 | 40.28 | 40.28 | -2.04% | 3,991,625 |
| Dec 2, 2025 | 40.73 | 42.01 | 39.58 | 41.12 | 41.12 | -0.48% | 5,770,263 |
| Dec 1, 2025 | 42.00 | 42.24 | 41.01 | 41.32 | 41.32 | -2.50% | 6,304,795 |
| Nov 28, 2025 | 41.36 | 42.97 | 41.11 | 42.38 | 42.38 | 0.90% | 7,787,625 |
| Nov 27, 2025 | 42.06 | 42.46 | 40.73 | 42.00 | 42.00 | -2.94% | 9,458,300 |
| Nov 26, 2025 | 45.50 | 47.17 | 42.99 | 43.27 | 43.27 | -0.62% | 14,040,370 |
| Nov 25, 2025 | 42.95 | 45.88 | 41.01 | 43.54 | 43.54 | -1.43% | 15,922,314 |
| Nov 24, 2025 | 42.16 | 44.17 | 41.49 | 44.17 | 44.17 | 10.01% | 16,243,910 |
| Nov 21, 2025 | 37.10 | 40.15 | 36.72 | 40.15 | 40.15 | 10.00% | 3,848,662 |
| Nov 20, 2025 | 36.75 | 37.10 | 36.26 | 36.50 | 36.50 | -0.54% | 1,640,410 |
| Nov 19, 2025 | 37.67 | 37.79 | 36.31 | 36.70 | 36.70 | -2.57% | 2,653,100 |
| Nov 18, 2025 | 39.25 | 39.25 | 37.40 | 37.67 | 37.67 | -3.93% | 2,745,800 |
| Nov 17, 2025 | 38.88 | 39.50 | 38.20 | 39.21 | 39.21 | 0.80% | 2,734,900 |
| Nov 14, 2025 | 37.51 | 39.72 | 37.43 | 38.90 | 38.90 | 2.56% | 3,440,490 |
| Nov 13, 2025 | 37.70 | 38.20 | 37.21 | 37.93 | 37.93 | 0.61% | 2,034,880 |
| Nov 12, 2025 | 38.97 | 38.97 | 37.57 | 37.70 | 37.70 | -3.26% | 3,018,500 |
| Nov 11, 2025 | 39.38 | 39.40 | 38.55 | 38.97 | 38.97 | -1.02% | 2,447,717 |
| Nov 10, 2025 | 40.51 | 40.73 | 38.67 | 39.37 | 39.37 | -3.39% | 4,671,975 |
| Nov 7, 2025 | 40.16 | 41.45 | 40.01 | 40.75 | 40.75 | 0.42% | 3,084,700 |
| Nov 6, 2025 | 42.70 | 43.10 | 40.45 | 40.58 | 40.58 | -5.87% | 5,735,310 |
| Nov 5, 2025 | 43.05 | 44.40 | 42.73 | 43.11 | 43.11 | -3.01% | 5,585,326 |
| Nov 4, 2025 | 42.80 | 45.10 | 42.01 | 44.45 | 44.45 | 2.02% | 9,390,690 |
| Nov 3, 2025 | 42.43 | 43.57 | 41.30 | 43.57 | 43.57 | 2.71% | 9,705,237 |
| Oct 31, 2025 | 41.09 | 42.74 | 39.80 | 42.42 | 42.42 | 5.50% | 9,358,138 |
| Oct 30, 2025 | 41.77 | 41.97 | 40.15 | 40.21 | 40.21 | -4.22% | 6,104,056 |
| Oct 29, 2025 | 42.65 | 43.22 | 40.93 | 41.98 | 41.98 | -1.57% | 10,750,570 |
| Oct 28, 2025 | 39.00 | 42.65 | 38.38 | 42.65 | 42.65 | 10.01% | 9,387,673 |
| Oct 27, 2025 | 39.30 | 39.90 | 38.45 | 38.77 | 38.77 | -0.79% | 6,887,453 |
| Oct 24, 2025 | 41.82 | 41.82 | 39.02 | 39.08 | 39.08 | -7.50% | 9,790,257 |
| Oct 23, 2025 | 41.62 | 45.16 | 41.50 | 42.25 | 42.25 | 1.88% | 14,987,610 |
| Oct 22, 2025 | 38.63 | 41.47 | 38.50 | 41.47 | 41.47 | 10.00% | 8,472,314 |
| Oct 21, 2025 | 36.31 | 37.98 | 36.31 | 37.70 | 37.70 | 3.37% | 5,079,709 |
| Oct 20, 2025 | 36.08 | 36.66 | 36.03 | 36.47 | 36.47 | 1.45% | 1,986,500 |
| Oct 17, 2025 | 37.00 | 37.08 | 35.92 | 35.95 | 35.95 | -0.72% | 2,429,428 |
| Oct 16, 2025 | 37.27 | 37.84 | 36.20 | 36.21 | 36.21 | -2.79% | 2,596,800 |
| Oct 15, 2025 | 37.49 | 37.63 | 36.10 | 37.25 | 37.25 | -0.67% | 4,038,760 |
| Oct 14, 2025 | 37.00 | 39.02 | 36.77 | 37.50 | 37.50 | 1.38% | 6,638,413 |
| Oct 13, 2025 | 35.00 | 37.11 | 34.00 | 36.99 | 36.99 | 3.04% | 5,079,650 |
| Oct 10, 2025 | 35.39 | 36.50 | 35.01 | 35.90 | 35.90 | 1.79% | 3,905,200 |