Fujian Expressway Development
福建高速 SH600033 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
3.67
+0.05
(+1.38%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.62
High
3.71
Low
3.60
Prev close
3.62
Amplitude
3.04%
Volume
28.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.65
MA10
3.65
MA20
3.64
MA60
3.56
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.62 | 3.71 | 3.60 | 3.67 | 29M |
| 2 | 2026-09-29 | 3.57 | 3.63 | 3.51 | 3.62 | 30M |
| 3 | 2026-09-28 | 3.60 | 3.62 | 3.41 | 3.59 | 67M |
| 4 | 2026-09-24 | 3.62 | 3.73 | 3.62 | 3.73 | 48M |
| 5 | 2026-09-23 | 3.61 | 3.66 | 3.60 | 3.63 | 20M |
| 6 | 2026-09-22 | 3.63 | 3.66 | 3.58 | 3.62 | 28M |
| 7 | 2026-09-21 | 3.63 | 3.66 | 3.60 | 3.63 | 32M |
| 8 | 2026-09-18 | 3.69 | 3.75 | 3.66 | 3.67 | 50M |
| 9 | 2026-09-17 | 3.67 | 3.67 | 3.59 | 3.62 | 32M |
| 10 | 2026-09-16 | 3.65 | 3.70 | 3.62 | 3.69 | 34M |
| 11 | 2026-09-15 | 3.67 | 3.70 | 3.63 | 3.66 | 26M |
| 12 | 2026-09-14 | 3.64 | 3.70 | 3.62 | 3.67 | 24M |
52W
Data range
3.14
30.3%
4.89
High/low over the last 250 trading days, and where the price sits.
← Stocks