Fushun Special Steel
抚顺特钢 SH600399 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
4.29
+0.04
(+0.94%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.27
High
4.33
Low
4.26
Prev close
4.25
Amplitude
1.65%
Volume
18.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.29
MA10
4.36
MA20
4.48
MA60
4.26
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 | 4.27 | 4.33 | 4.26 | 4.29 | 18M |
| 2 | 2026-09-29 | 4.21 | 4.28 | 4.20 | 4.25 | 17M |
| 3 | 2026-09-28 | 4.32 | 4.33 | 4.17 | 4.22 | 22M |
| 4 | 2026-09-24 | 4.35 | 4.38 | 4.29 | 4.31 | 23M |
| 5 | 2026-09-23 | 4.37 | 4.42 | 4.32 | 4.37 | 23M |
| 6 | 2026-09-22 | 4.56 | 4.56 | 4.38 | 4.38 | 35M |
| 7 | 2026-09-21 | 4.43 | 4.57 | 4.43 | 4.51 | 27M |
| 8 | 2026-09-18 | 4.40 | 4.51 | 4.40 | 4.43 | 26M |
| 9 | 2026-09-17 | 4.45 | 4.51 | 4.39 | 4.41 | 27M |
| 10 | 2026-09-16 | 4.49 | 4.57 | 4.42 | 4.47 | 35M |
| 11 | 2026-09-15 | 4.60 | 4.62 | 4.49 | 4.50 | 25M |
| 12 | 2026-09-14 | 4.60 | 4.66 | 4.50 | 4.57 | 31M |
52W
Data range
3.74
12.2%
8.26
High/low over the last 250 trading days, and where the price sits.
← Stocks