Anhui Fuhuang Steel Structure Co., Ltd. (002743.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 4.3800 | 4.3800 | 4.2700 | 4.3300 | 4.3300 | 6,642,600 |
| May 10, 2024 | 4.4400 | 4.4600 | 4.3500 | 4.4100 | 4.4100 | 7,034,478 |
| May 09, 2024 | 4.3300 | 4.4800 | 4.3200 | 4.4300 | 4.4300 | 12,772,500 |
| May 08, 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3200 | 4.3200 | 7,431,500 |
| May 07, 2024 | 4.3700 | 4.4100 | 4.3500 | 4.4000 | 4.4000 | 7,229,100 |
| May 06, 2024 | 4.3300 | 4.3900 | 4.3200 | 4.3900 | 4.3900 | 8,855,642 |
| Apr 30, 2024 | 4.3000 | 4.3200 | 4.2100 | 4.2600 | 4.2600 | 9,110,342 |
| Apr 29, 2024 | 4.1600 | 4.3100 | 4.1600 | 4.3100 | 4.3100 | 12,951,100 |
| Apr 26, 2024 | 4.1600 | 4.2100 | 4.0800 | 4.2000 | 4.2000 | 8,372,745 |
| Apr 25, 2024 | 4.1500 | 4.2300 | 4.1200 | 4.2200 | 4.2200 | 5,780,100 |
| Apr 24, 2024 | 4.1000 | 4.1600 | 4.0700 | 4.1600 | 4.1600 | 5,520,800 |
| Apr 23, 2024 | 4.0300 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 5,155,800 |
| Apr 22, 2024 | 4.0800 | 4.1100 | 3.9500 | 4.0300 | 4.0300 | 6,263,700 |
| Apr 19, 2024 | 4.1000 | 4.1600 | 4.0300 | 4.1000 | 4.1000 | 7,783,033 |
| Apr 18, 2024 | 4.1800 | 4.2700 | 4.0500 | 4.1100 | 4.1100 | 10,341,173 |
| Apr 17, 2024 | 3.8900 | 4.2000 | 3.8900 | 4.1800 | 4.1800 | 13,532,859 |
| Apr 16, 2024 | 4.1500 | 4.1800 | 3.8100 | 3.8200 | 3.8200 | 16,981,019 |
| Apr 15, 2024 | 4.5100 | 4.5600 | 4.1200 | 4.2300 | 4.2300 | 19,510,795 |
| Apr 12, 2024 | 4.5100 | 4.6500 | 4.5000 | 4.5600 | 4.5600 | 10,158,873 |
| Apr 11, 2024 | 4.4700 | 4.5900 | 4.3900 | 4.5200 | 4.5200 | 7,114,128 |
| Apr 10, 2024 | 4.5900 | 4.6200 | 4.4300 | 4.4900 | 4.4900 | 8,787,640 |
| Apr 09, 2024 | 4.5000 | 4.6100 | 4.4800 | 4.6000 | 4.6000 | 6,853,800 |
| Apr 08, 2024 | 4.6800 | 4.7300 | 4.4800 | 4.5100 | 4.5100 | 10,692,814 |
| Apr 03, 2024 | 4.7000 | 4.7200 | 4.6100 | 4.6900 | 4.6900 | 7,125,400 |
| Apr 02, 2024 | 4.6200 | 4.7500 | 4.5900 | 4.6900 | 4.6900 | 9,830,145 |
| Apr 01, 2024 | 4.5800 | 4.6400 | 4.5400 | 4.6300 | 4.6300 | 9,967,804 |
| Mar 29, 2024 | 4.3800 | 4.4700 | 4.3800 | 4.5800 | 4.5800 | 3,737,350 |
| Mar 28, 2024 | 4.2800 | 4.4300 | 4.2700 | 4.3800 | 4.3800 | 6,230,100 |
| Mar 27, 2024 | 4.4400 | 4.4500 | 4.2800 | 4.2900 | 4.2900 | 6,142,900 |
| Mar 26, 2024 | 4.3800 | 4.4600 | 4.3500 | 4.4300 | 4.4300 | 8,490,155 |
| Mar 25, 2024 | 4.5300 | 4.5500 | 4.3800 | 4.4000 | 4.4000 | 12,098,900 |
| Mar 22, 2024 | 4.5800 | 4.6900 | 4.4500 | 4.5500 | 4.5500 | 14,235,800 |
| Mar 21, 2024 | 4.5800 | 4.6100 | 4.5100 | 4.5900 | 4.5900 | 7,441,346 |
| Mar 20, 2024 | 4.5400 | 4.5700 | 4.4900 | 4.5700 | 4.5700 | 7,756,841 |
| Mar 19, 2024 | 4.5100 | 4.5900 | 4.4900 | 4.5600 | 4.5600 | 10,290,600 |
| Mar 18, 2024 | 4.4500 | 4.5600 | 4.4200 | 4.5100 | 4.5100 | 9,718,800 |
| Mar 15, 2024 | 4.3200 | 4.4600 | 4.2900 | 4.4400 | 4.4400 | 8,591,500 |
| Mar 14, 2024 | 4.3400 | 4.3800 | 4.2600 | 4.3200 | 4.3200 | 6,049,900 |
| Mar 13, 2024 | 4.3600 | 4.3900 | 4.2900 | 4.3400 | 4.3400 | 8,258,005 |
| Mar 12, 2024 | 4.2500 | 4.3800 | 4.2400 | 4.3600 | 4.3600 | 11,320,700 |
| Mar 11, 2024 | 4.1800 | 4.2600 | 4.1700 | 4.2500 | 4.2500 | 7,615,518 |
| Mar 08, 2024 | 4.1700 | 4.2100 | 4.1200 | 4.1800 | 4.1800 | 8,004,300 |
| Mar 07, 2024 | 4.1600 | 4.2500 | 4.1400 | 4.1800 | 4.1800 | 10,603,331 |
| Mar 06, 2024 | 4.0600 | 4.1700 | 4.0500 | 4.1400 | 4.1400 | 9,555,591 |
| Mar 05, 2024 | 4.1600 | 4.1700 | 4.0000 | 4.0600 | 4.0600 | 12,383,630 |
| Mar 04, 2024 | 4.2600 | 4.2700 | 4.1100 | 4.1800 | 4.1800 | 10,441,404 |
| Mar 01, 2024 | 4.2800 | 4.3100 | 4.1800 | 4.2600 | 4.2600 | 13,245,400 |
| Feb 29, 2024 | 4.1000 | 4.2900 | 4.0500 | 4.2800 | 4.2800 | 21,628,404 |
| Feb 28, 2024 | 4.6600 | 4.7300 | 4.1800 | 4.1800 | 4.1800 | 28,196,983 |
| Feb 27, 2024 | 4.3800 | 4.6600 | 4.3300 | 4.6400 | 4.6400 | 15,853,305 |
| Feb 26, 2024 | 4.3300 | 4.5200 | 4.2900 | 4.3700 | 4.3700 | 13,997,480 |
| Feb 23, 2024 | 4.1700 | 4.3200 | 4.1300 | 4.3100 | 4.3100 | 11,337,620 |
| Feb 22, 2024 | 4.0200 | 4.1600 | 4.0100 | 4.1500 | 4.1500 | 11,310,650 |
| Feb 21, 2024 | 3.9100 | 4.1700 | 3.8700 | 4.0400 | 4.0400 | 13,369,875 |
| Feb 20, 2024 | 3.9100 | 3.9700 | 3.8200 | 3.9500 | 3.9500 | 11,811,400 |
| Feb 19, 2024 | 3.8000 | 4.0300 | 3.8000 | 3.9300 | 3.9300 | 20,119,758 |
| Feb 08, 2024 | 3.4000 | 3.7500 | 3.3300 | 3.7500 | 3.7500 | 22,708,233 |
| Feb 07, 2024 | 3.7100 | 3.7200 | 3.3200 | 3.4300 | 3.4300 | 26,559,206 |
| Feb 06, 2024 | 3.7900 | 3.8500 | 3.5200 | 3.6800 | 3.6800 | 25,764,492 |
| Feb 05, 2024 | 4.2900 | 4.3200 | 3.9100 | 3.9100 | 3.9100 | 16,834,800 |
| Feb 02, 2024 | 4.5800 | 4.6800 | 4.1800 | 4.3400 | 4.3400 | 14,281,000 |
| Feb 01, 2024 | 4.7300 | 4.7500 | 4.4500 | 4.5600 | 4.5600 | 14,011,800 |
| Jan 31, 2024 | 5.1300 | 5.1300 | 4.7200 | 4.7500 | 4.7500 | 14,527,000 |
| Jan 30, 2024 | 5.2100 | 5.2500 | 5.0700 | 5.0900 | 5.0900 | 9,052,688 |
| Jan 29, 2024 | 5.4700 | 5.5100 | 5.2600 | 5.2600 | 5.2600 | 9,549,182 |
| Jan 26, 2024 | 5.3500 | 5.5500 | 5.3500 | 5.4600 | 5.4600 | 11,041,787 |
| Jan 25, 2024 | 5.1300 | 5.3500 | 5.1200 | 5.3500 | 5.3500 | 10,954,013 |
| Jan 24, 2024 | 5.0800 | 5.1500 | 4.9200 | 5.1400 | 5.1400 | 14,472,855 |
| Jan 23, 2024 | 5.1600 | 5.1900 | 4.9600 | 5.0400 | 5.0400 | 15,756,604 |
| Jan 22, 2024 | 5.5500 | 5.5600 | 5.1000 | 5.2200 | 5.2200 | 9,456,900 |
| Jan 19, 2024 | 5.6300 | 5.6600 | 5.4900 | 5.5000 | 5.5000 | 6,944,300 |
| Jan 18, 2024 | 5.8000 | 5.8400 | 5.4700 | 5.6200 | 5.6200 | 10,104,100 |
| Jan 17, 2024 | 5.9700 | 5.9800 | 5.8300 | 5.8400 | 5.8400 | 5,263,700 |
| Jan 16, 2024 | 5.9300 | 5.9700 | 5.8400 | 5.9400 | 5.9400 | 5,686,007 |
| Jan 15, 2024 | 5.9900 | 6.0000 | 5.9000 | 5.9800 | 5.9800 | 5,391,900 |
| Jan 12, 2024 | 5.9900 | 6.0400 | 5.9600 | 5.9900 | 5.9900 | 4,843,400 |
| Jan 11, 2024 | 5.9800 | 6.0100 | 5.9300 | 5.9900 | 5.9900 | 4,581,000 |
| Jan 10, 2024 | 5.9600 | 6.0300 | 5.9000 | 5.9700 | 5.9700 | 5,005,200 |
| Jan 09, 2024 | 5.9400 | 6.0500 | 5.9200 | 5.9600 | 5.9600 | 5,673,000 |
| Jan 08, 2024 | 6.0100 | 6.0600 | 5.9300 | 5.9300 | 5.9300 | 5,607,000 |
| Jan 05, 2024 | 6.0900 | 6.1300 | 5.9600 | 6.0100 | 6.0100 | 4,317,200 |
| Jan 04, 2024 | 6.0300 | 6.1000 | 6.0200 | 6.0900 | 6.0900 | 4,813,400 |
| Jan 03, 2024 | 6.0300 | 6.0800 | 5.9800 | 6.0400 | 6.0400 | 6,172,200 |
| Jan 02, 2024 | 5.9700 | 6.1100 | 5.9700 | 6.0600 | 6.0600 | 9,567,800 |
| Dec 29, 2023 | 5.9200 | 6.0000 | 5.8800 | 5.9800 | 5.9800 | 8,215,600 |
| Dec 28, 2023 | 5.7300 | 5.9200 | 5.6700 | 5.9000 | 5.9000 | 5,460,061 |
| Dec 27, 2023 | 5.7300 | 5.7400 | 5.6200 | 5.7200 | 5.7200 | 3,678,596 |
| Dec 26, 2023 | 5.7100 | 5.7400 | 5.6600 | 5.6700 | 5.6700 | 3,964,742 |
| Dec 25, 2023 | 5.7900 | 5.7900 | 5.6500 | 5.7100 | 5.7100 | 4,768,500 |
| Dec 22, 2023 | 5.8700 | 5.8900 | 5.7600 | 5.7800 | 5.7800 | 4,688,200 |
| Dec 21, 2023 | 5.8100 | 5.8500 | 5.6700 | 5.8200 | 5.8200 | 3,566,200 |
| Dec 20, 2023 | 5.8000 | 5.8700 | 5.7900 | 5.8100 | 5.8100 | 3,935,957 |
| Dec 19, 2023 | 5.7800 | 5.8500 | 5.7500 | 5.8200 | 5.8200 | 4,834,100 |
| Dec 18, 2023 | 5.8400 | 5.8900 | 5.7500 | 5.7800 | 5.7800 | 4,450,258 |
| Dec 15, 2023 | 5.8900 | 5.9200 | 5.8400 | 5.8700 | 5.8700 | 3,073,500 |
| Dec 14, 2023 | 5.9000 | 5.9100 | 5.8300 | 5.8700 | 5.8700 | 3,445,000 |
| Dec 13, 2023 | 5.8300 | 5.9000 | 5.7900 | 5.8300 | 5.8300 | 4,865,700 |
| Dec 12, 2023 | 5.7200 | 5.8400 | 5.6900 | 5.8200 | 5.8200 | 4,702,900 |
| Dec 11, 2023 | 5.7100 | 5.7800 | 5.6400 | 5.7100 | 5.7100 | 6,403,649 |
| Dec 08, 2023 | 5.8800 | 5.8800 | 5.6900 | 5.6900 | 5.6900 | 4,785,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.