Anhui Fuhuang Steel Structure Co., Ltd. (SHE:002743)
China
· Delayed Price · Currency is CNY 5.32
-0.02 (-0.37%)
Apr 29, 2026, 3:04 PM CST
SHE:002743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.08 | 5.37 | 5.03 | 5.32 | 5.32 | -0.37% | 12,549,300 |
| Apr 28, 2026 | 5.28 | 5.39 | 5.26 | 5.34 | 5.34 | 0.75% | 8,208,600 |
| Apr 27, 2026 | 5.25 | 5.33 | 5.06 | 5.30 | 5.30 | 2.12% | 7,610,100 |
| Apr 24, 2026 | 5.09 | 5.22 | 5.07 | 5.19 | 5.19 | 1.57% | 7,038,200 |
| Apr 23, 2026 | 5.20 | 5.21 | 5.07 | 5.11 | 5.11 | -1.35% | 7,665,000 |
| Apr 22, 2026 | 5.27 | 5.28 | 5.16 | 5.18 | 5.18 | -2.08% | 8,117,029 |
| Apr 21, 2026 | 5.34 | 5.40 | 5.26 | 5.29 | 5.29 | -0.75% | 7,568,605 |
| Apr 20, 2026 | 5.34 | 5.34 | 5.25 | 5.33 | 5.33 | 0.19% | 6,197,095 |
| Apr 17, 2026 | 5.35 | 5.40 | 5.22 | 5.32 | 5.32 | -0.56% | 8,396,944 |
| Apr 16, 2026 | 5.32 | 5.39 | 5.20 | 5.35 | 5.35 | 1.13% | 6,888,300 |
| Apr 15, 2026 | 5.47 | 5.47 | 5.26 | 5.29 | 5.29 | -2.22% | 6,828,900 |
| Apr 14, 2026 | 5.47 | 5.48 | 5.33 | 5.41 | 5.41 | -0.18% | 6,899,123 |
| Apr 13, 2026 | 5.48 | 5.50 | 5.35 | 5.42 | 5.42 | -0.91% | 7,116,796 |
| Apr 10, 2026 | 5.49 | 5.55 | 5.44 | 5.47 | 5.47 | 0.37% | 4,844,400 |
| Apr 9, 2026 | 5.60 | 5.60 | 5.42 | 5.45 | 5.45 | -2.33% | 8,082,100 |
| Apr 8, 2026 | 5.44 | 5.60 | 5.41 | 5.58 | 5.58 | 4.49% | 9,359,000 |
| Apr 7, 2026 | 5.09 | 5.36 | 5.02 | 5.34 | 5.34 | 5.12% | 11,152,630 |
| Apr 3, 2026 | 5.32 | 5.37 | 5.07 | 5.08 | 5.08 | -5.40% | 8,093,300 |
| Apr 2, 2026 | 5.54 | 5.55 | 5.32 | 5.37 | 5.37 | -2.36% | 6,408,700 |
| Apr 1, 2026 | 5.60 | 5.66 | 5.44 | 5.50 | 5.50 | 0.18% | 6,204,200 |
| Mar 31, 2026 | 5.58 | 5.68 | 5.48 | 5.49 | 5.49 | -1.08% | 6,967,400 |
| Mar 30, 2026 | 5.47 | 5.61 | 5.38 | 5.55 | 5.55 | 1.28% | 8,947,500 |
| Mar 27, 2026 | 5.27 | 5.52 | 5.27 | 5.48 | 5.48 | 2.05% | 6,597,800 |
| Mar 26, 2026 | 5.40 | 5.55 | 5.30 | 5.37 | 5.37 | -1.10% | 7,717,020 |
| Mar 25, 2026 | 5.43 | 5.45 | 5.34 | 5.43 | 5.43 | 0.74% | 9,776,400 |
| Mar 24, 2026 | 5.27 | 5.39 | 5.09 | 5.39 | 5.39 | 6.10% | 13,205,330 |
| Mar 23, 2026 | 5.18 | 5.30 | 5.02 | 5.08 | 5.08 | -4.15% | 18,374,660 |
| Mar 20, 2026 | 5.60 | 5.68 | 5.29 | 5.30 | 5.30 | -5.53% | 17,428,100 |
| Mar 19, 2026 | 5.87 | 5.88 | 5.57 | 5.61 | 5.61 | -4.10% | 14,840,900 |
| Mar 18, 2026 | 5.92 | 5.96 | 5.77 | 5.85 | 5.85 | -0.85% | 18,655,600 |
| Mar 17, 2026 | 6.08 | 6.15 | 5.89 | 5.90 | 5.90 | -3.28% | 27,623,634 |
| Mar 16, 2026 | 6.39 | 6.61 | 6.04 | 6.10 | 6.10 | -0.97% | 51,092,181 |
| Mar 13, 2026 | 5.83 | 6.42 | 5.81 | 6.16 | 6.16 | 5.48% | 51,973,290 |
| Mar 12, 2026 | 5.93 | 5.93 | 5.81 | 5.84 | 5.84 | -0.68% | 6,708,600 |
| Mar 11, 2026 | 5.95 | 5.96 | 5.84 | 5.88 | 5.88 | -1.01% | 6,624,500 |
| Mar 10, 2026 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | 3.13% | 9,583,000 |
| Mar 9, 2026 | 5.75 | 5.82 | 5.63 | 5.76 | 5.76 | - | 8,199,000 |
| Mar 6, 2026 | 5.59 | 5.78 | 5.52 | 5.76 | 5.76 | 3.23% | 7,268,900 |
| Mar 5, 2026 | 5.67 | 5.78 | 5.55 | 5.58 | 5.58 | 1.27% | 7,660,900 |
| Mar 4, 2026 | 5.55 | 5.63 | 5.45 | 5.51 | 5.51 | -1.08% | 7,999,400 |
| Mar 3, 2026 | 5.74 | 5.78 | 5.55 | 5.57 | 5.57 | -2.79% | 10,180,700 |
| Mar 2, 2026 | 5.90 | 5.97 | 5.70 | 5.73 | 5.73 | -3.05% | 9,964,400 |
| Feb 27, 2026 | 5.90 | 5.97 | 5.87 | 5.91 | 5.91 | 0.17% | 6,768,100 |
| Feb 26, 2026 | 5.96 | 6.00 | 5.88 | 5.90 | 5.90 | -0.67% | 6,743,900 |
| Feb 25, 2026 | 6.01 | 6.02 | 5.88 | 5.94 | 5.94 | -0.67% | 9,830,635 |
| Feb 24, 2026 | 5.81 | 6.03 | 5.71 | 5.98 | 5.98 | 5.10% | 16,492,500 |
| Feb 13, 2026 | 5.68 | 5.74 | 5.64 | 5.69 | 5.69 | 0.18% | 6,664,100 |
| Feb 12, 2026 | 5.84 | 5.85 | 5.67 | 5.68 | 5.68 | -3.07% | 7,219,600 |
| Feb 11, 2026 | 5.86 | 5.89 | 5.80 | 5.86 | 5.86 | 0.51% | 6,200,900 |
| Feb 10, 2026 | 5.88 | 5.90 | 5.81 | 5.83 | 5.83 | -0.85% | 7,228,900 |
| Feb 9, 2026 | 5.89 | 5.92 | 5.84 | 5.88 | 5.88 | 0.86% | 7,224,000 |
| Feb 6, 2026 | 5.77 | 5.87 | 5.73 | 5.83 | 5.83 | 1.22% | 7,529,100 |
| Feb 5, 2026 | 5.83 | 5.88 | 5.75 | 5.76 | 5.76 | -1.37% | 7,323,000 |
| Feb 4, 2026 | 5.82 | 5.86 | 5.74 | 5.84 | 5.84 | 1.92% | 10,182,700 |
| Feb 3, 2026 | 5.61 | 5.76 | 5.59 | 5.73 | 5.73 | 3.24% | 17,553,300 |
| Feb 2, 2026 | 5.45 | 5.71 | 5.36 | 5.55 | 5.55 | -3.65% | 19,916,100 |
| Jan 30, 2026 | 5.71 | 5.84 | 5.69 | 5.76 | 5.76 | - | 11,227,900 |
| Jan 29, 2026 | 5.76 | 5.85 | 5.71 | 5.76 | 5.76 | 0.17% | 8,509,200 |
| Jan 28, 2026 | 5.78 | 5.85 | 5.74 | 5.75 | 5.75 | -0.69% | 7,128,700 |
| Jan 27, 2026 | 5.86 | 5.86 | 5.68 | 5.79 | 5.79 | -1.53% | 11,454,000 |
| Jan 26, 2026 | 5.96 | 5.96 | 5.82 | 5.88 | 5.88 | -1.01% | 13,553,490 |
| Jan 23, 2026 | 5.99 | 5.99 | 5.89 | 5.94 | 5.94 | -0.50% | 9,120,400 |
| Jan 22, 2026 | 5.91 | 5.98 | 5.87 | 5.97 | 5.97 | 1.02% | 8,632,000 |
| Jan 21, 2026 | 5.81 | 5.94 | 5.77 | 5.91 | 5.91 | 1.72% | 12,847,500 |
| Jan 20, 2026 | 5.89 | 5.91 | 5.76 | 5.81 | 5.81 | -1.53% | 9,849,586 |
| Jan 19, 2026 | 5.80 | 5.91 | 5.71 | 5.90 | 5.90 | 1.72% | 13,151,400 |
| Jan 16, 2026 | 5.83 | 5.86 | 5.72 | 5.80 | 5.80 | -0.68% | 15,083,200 |
| Jan 15, 2026 | 5.61 | 5.96 | 5.55 | 5.84 | 5.84 | 4.10% | 29,963,800 |
| Jan 14, 2026 | 5.62 | 5.69 | 5.52 | 5.61 | 5.61 | -0.88% | 11,534,100 |
| Jan 13, 2026 | 5.70 | 5.73 | 5.63 | 5.66 | 5.66 | -0.70% | 8,725,100 |
| Jan 12, 2026 | 5.66 | 5.73 | 5.63 | 5.70 | 5.70 | 1.24% | 11,140,800 |
| Jan 9, 2026 | 5.69 | 5.73 | 5.58 | 5.63 | 5.63 | -0.88% | 11,092,000 |
| Jan 8, 2026 | 5.51 | 5.79 | 5.50 | 5.68 | 5.68 | 3.27% | 18,093,580 |
| Jan 7, 2026 | 5.52 | 5.57 | 5.45 | 5.50 | 5.50 | -0.18% | 7,754,100 |
| Jan 6, 2026 | 5.49 | 5.56 | 5.45 | 5.51 | 5.51 | 0.73% | 7,417,900 |
| Jan 5, 2026 | 5.47 | 5.55 | 5.40 | 5.47 | 5.47 | 0.55% | 9,790,284 |
| Dec 31, 2025 | 5.43 | 5.54 | 5.31 | 5.44 | 5.44 | 0.37% | 7,890,300 |
| Dec 30, 2025 | 5.50 | 5.52 | 5.35 | 5.42 | 5.42 | -1.45% | 7,940,300 |
| Dec 29, 2025 | 5.41 | 5.56 | 5.35 | 5.50 | 5.50 | 1.48% | 11,632,200 |
| Dec 26, 2025 | 5.49 | 5.50 | 5.41 | 5.42 | 5.42 | -1.09% | 6,165,300 |
| Dec 25, 2025 | 5.45 | 5.52 | 5.44 | 5.48 | 5.48 | 0.74% | 6,694,000 |
| Dec 24, 2025 | 5.40 | 5.46 | 5.37 | 5.44 | 5.44 | 0.93% | 6,290,600 |
| Dec 23, 2025 | 5.38 | 5.44 | 5.34 | 5.39 | 5.39 | 0.19% | 6,139,000 |
| Dec 22, 2025 | 5.39 | 5.41 | 5.34 | 5.38 | 5.38 | 0.19% | 6,958,100 |
| Dec 19, 2025 | 5.27 | 5.38 | 5.23 | 5.37 | 5.37 | 3.07% | 10,088,400 |
| Dec 18, 2025 | 5.15 | 5.27 | 5.11 | 5.21 | 5.21 | 0.58% | 7,264,500 |
| Dec 17, 2025 | 5.21 | 5.22 | 5.09 | 5.18 | 5.18 | -0.96% | 8,082,300 |
| Dec 16, 2025 | 5.28 | 5.28 | 5.16 | 5.23 | 5.23 | -1.32% | 7,691,000 |
| Dec 15, 2025 | 5.24 | 5.33 | 5.19 | 5.30 | 5.30 | 0.19% | 6,953,900 |
| Dec 12, 2025 | 5.34 | 5.39 | 5.25 | 5.29 | 5.29 | -1.31% | 9,187,100 |
| Dec 11, 2025 | 5.47 | 5.49 | 5.31 | 5.36 | 5.36 | -2.01% | 9,110,600 |
| Dec 10, 2025 | 5.48 | 5.54 | 5.44 | 5.47 | 5.47 | -0.55% | 8,594,100 |
| Dec 9, 2025 | 5.60 | 5.66 | 5.46 | 5.50 | 5.50 | -2.14% | 8,453,500 |
| Dec 8, 2025 | 5.57 | 5.70 | 5.55 | 5.62 | 5.62 | 0.90% | 10,231,800 |
| Dec 5, 2025 | 5.46 | 5.58 | 5.41 | 5.57 | 5.57 | 2.20% | 7,720,500 |
| Dec 4, 2025 | 5.56 | 5.59 | 5.44 | 5.45 | 5.45 | -1.98% | 9,160,500 |
| Dec 3, 2025 | 5.57 | 5.69 | 5.52 | 5.56 | 5.56 | - | 8,547,500 |
| Dec 2, 2025 | 5.53 | 5.58 | 5.44 | 5.56 | 5.56 | 0.54% | 7,267,013 |
| Dec 1, 2025 | 5.55 | 5.65 | 5.50 | 5.53 | 5.53 | -0.36% | 8,425,000 |
| Nov 28, 2025 | 5.47 | 5.55 | 5.39 | 5.55 | 5.55 | 1.65% | 7,787,160 |