Fushun Special (China) Price History

600399 Stock   5.53  0.06  1.10%   
Below is the normalized historical share price chart for Fushun Special Steel extending back to January 02, 2001. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Fushun Special stands at 5.53, as last reported on the 4th of March, with the highest price reaching 5.62 and the lowest price hitting 5.47 during the day.
IPO Date
13th of December 2000
200 Day MA
5.9161
50 Day MA
5.5832
Beta
0.728
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Fushun Stock, it is important to understand the factors that can impact its price. Fushun Special Steel secures Sharpe Ratio (or Efficiency) of -0.15, which denotes the company had a -0.15 % return per unit of risk over the last 3 months. Fushun Special Steel exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Fushun Special's Variance of 3.63, mean deviation of 1.41, and Standard Deviation of 1.91 to check the risk estimate we provide.
  
At present, Fushun Special's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock is expected to grow to about 2.4 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 2.1 B. . Fushun Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1452

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns600399

Estimated Market Risk

 1.75
  actual daily
15
85% of assets are more volatile

Expected Return

 -0.25
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.15
  actual daily
0
Most of other assets perform better
Based on monthly moving average Fushun Special is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Fushun Special by adding Fushun Special to a well-diversified portfolio.
Price Book
1.6286
Enterprise Value Ebitda
26.0368
Price Sales
1.2554
Shares Float
1.4 B
Wall Street Target Price
6.44

Fushun Special Stock Price History Chart

There are several ways to analyze Fushun Stock price data. The simplest method is using a basic Fushun candlestick price chart, which shows Fushun Special price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 12, 20246.65
Lowest PriceJanuary 23, 20255.31

Fushun Special March 4, 2025 Stock Price Synopsis

Various analyses of Fushun Special's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Fushun Stock. It can be used to describe the percentage change in the price of Fushun Special from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Fushun Stock.
Fushun Special Accumulation Distribution 1,111,515 
Fushun Special Price Rate Of Daily Change 1.01 
Fushun Special Price Action Indicator 0.02 
Fushun Special Price Daily Balance Of Power 0.40 

Fushun Special March 4, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Fushun Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Fushun Special intraday prices and daily technical indicators to check the level of noise trading in Fushun Stock and then apply it to test your longer-term investment strategies against Fushun.

Fushun Stock Price History Data

The price series of Fushun Special for the period between Wed, Dec 4, 2024 and Tue, Mar 4, 2025 has a statistical range of 1.47 with a coefficient of variation of 7.74. The prices are distributed with arithmetic mean of 5.89. The median price for the last 90 days is 5.63. The company had 25:10 stock split on 10th of June 2015. Fushun Special Steel issued dividends on 2024-06-19.
OpenHighLowCloseVolume
03/03/2025 5.48  5.62  5.47  5.53  41,644,750 
02/28/2025 5.60  5.65  5.46  5.47  46,330,900 
02/27/2025 5.57  5.76  5.57  5.63  58,385,302 
02/26/2025 5.39  5.87  5.39  5.77  115,735,846 
02/25/2025 5.49  5.49  5.39  5.40  44,111,968 
02/24/2025 5.51  5.57  5.48  5.53  36,013,343 
02/21/2025 5.49  5.55  5.42  5.51  34,093,340 
02/20/2025 5.45  5.57  5.41  5.51  35,876,440 
02/19/2025 5.39  5.45  5.37  5.45  23,850,424 
02/18/2025 5.51  5.51  5.39  5.41  27,431,722 
02/17/2025 5.52  5.57  5.48  5.50  28,515,655 
02/14/2025 5.54  5.59  5.48  5.51  25,406,200 
02/13/2025 5.58  5.62  5.54  5.55  31,492,400 
02/12/2025 5.56  5.60  5.51  5.60  27,650,800 
02/11/2025 5.65  5.66  5.55  5.58  25,651,600 
02/10/2025 5.60  5.66  5.55  5.64  34,615,253 
02/07/2025 5.55  5.66  5.52  5.61  38,547,900 
02/06/2025 5.36  5.58  5.34  5.57  38,515,701 
02/05/2025 5.40  5.43  5.33  5.37  21,246,800 
01/27/2025 5.40  5.46  5.35  5.36  22,294,772 
01/24/2025 5.31  5.46  5.29  5.41  35,021,953 
01/23/2025 5.42  5.49  5.31  5.31  30,387,800 
01/22/2025 5.42  5.43  5.33  5.37  20,168,393 
01/21/2025 5.52  5.54  5.40  5.42  24,079,954 
01/20/2025 5.53  5.56  5.40  5.51  33,060,583 
01/17/2025 5.56  5.64  5.53  5.60  19,778,051 
01/16/2025 5.65  5.75  5.57  5.60  32,813,517 
01/15/2025 5.62  5.91  5.62  5.65  41,667,317 
01/14/2025 5.45  5.64  5.45  5.63  33,502,440 
01/13/2025 5.37  5.48  5.32  5.47  20,354,750 
01/10/2025 5.49  5.60  5.40  5.40  23,995,300 
01/09/2025 5.47  5.54  5.46  5.49  21,904,250 
01/08/2025 5.56  5.57  5.39  5.51  29,439,015 
01/07/2025 5.57  5.60  5.50  5.57  23,358,766 
01/06/2025 5.52  5.60  5.48  5.57  27,317,742 
01/03/2025 5.63  5.71  5.51  5.52  33,464,700 
01/02/2025 5.79  5.85  5.58  5.63  37,762,200 
12/31/2024 6.01  6.02  5.80  5.80  36,752,355 
12/30/2024 6.04  6.08  5.98  5.99  27,300,850 
12/27/2024 6.10  6.18  6.05  6.07  31,149,057 
12/26/2024 6.03  6.18  6.02  6.07  27,566,900 
12/25/2024 6.11  6.13  5.99  6.03  22,702,442 
12/24/2024 6.06  6.17  6.04  6.13  22,302,600 
12/23/2024 6.21  6.22  6.06  6.06  30,663,226 
12/20/2024 6.26  6.30  6.21  6.22  21,531,750 
12/19/2024 6.21  6.31  6.15  6.28  25,243,040 
12/18/2024 6.24  6.35  6.22  6.26  23,972,131 
12/17/2024 6.31  6.39  6.22  6.24  32,585,505 
12/16/2024 6.60  6.63  6.27  6.36  62,794,652 
12/13/2024 6.64  6.75  6.46  6.59  86,985,087 
12/12/2024 6.60  6.70  6.55  6.65  41,812,585 
12/11/2024 6.55  6.64  6.51  6.60  28,851,200 
12/10/2024 6.69  6.72  6.52  6.54  53,030,564 
12/09/2024 6.56  6.64  6.47  6.51  30,548,900 
12/06/2024 6.53  6.61  6.46  6.59  30,215,956 
12/05/2024 6.43  6.58  6.38  6.55  31,386,786 
12/04/2024 6.53  6.54  6.42  6.45  28,021,916 
12/03/2024 6.61  6.64  6.48  6.54  36,054,083 
12/02/2024 6.52  6.65  6.52  6.64  39,980,503 
11/29/2024 6.42  6.60  6.42  6.52  32,300,367 
11/28/2024 6.47  6.55  6.44  6.46  32,672,085 

About Fushun Special Stock history

Fushun Special investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Fushun is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Fushun Special Steel will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Fushun Special stock prices may prove useful in developing a viable investing in Fushun Special
Last ReportedProjected for Next Year
Common Stock Shares Outstanding2.3 B2.1 B
Net Income Applicable To Common Shares226 M181.4 M

Fushun Special Quarterly Net Working Capital

2.41 Billion

Fushun Special Stock Technical Analysis

Fushun Special technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Fushun Special technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Fushun Special trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Risk-Return Analysis Now

   

Risk-Return Analysis

View associations between returns expected from investment and the risk you assume
All  Next Launch Module

Fushun Special Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Fushun Special's price direction in advance. Along with the technical and fundamental analysis of Fushun Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Fushun to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Fushun Stock analysis

When running Fushun Special's price analysis, check to measure Fushun Special's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Fushun Special is operating at the current time. Most of Fushun Special's value examination focuses on studying past and present price action to predict the probability of Fushun Special's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Fushun Special's price. Additionally, you may evaluate how the addition of Fushun Special to your portfolios can decrease your overall portfolio volatility.
Money Managers
Screen money managers from public funds and ETFs managed around the world
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios