Beijing Shougang Co., Ltd. (000959.SZ) SHZ

4.15

+0.1(+2.47%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.024.054.054.063.9825.64M
September 04, 20254.054.024.024.063.9727.87M
September 03, 20254.134.064.064.134.0422.74M
September 02, 20254.164.124.124.174.0725.1M
September 01, 20254.164.174.174.24.0742.22M
August 29, 20254.14.164.164.174.0934.71M
August 28, 20254.084.14.14.13.9838.61M
August 27, 20254.194.094.094.214.0837.74M
August 26, 20254.314.194.194.314.1651.85M
August 25, 20254.194.34.34.334.1650.24M
August 22, 20254.234.174.174.244.1228.49M
August 21, 20254.194.234.234.284.1734.14M
August 20, 20254.144.194.194.24.1230.07M
August 19, 20254.124.154.154.194.1233.4M
August 18, 20254.154.114.114.164.0937.54M
August 15, 20254.064.134.134.144.0626.23M
August 14, 20254.174.074.074.24.0635.68M
August 13, 20254.184.174.174.244.1625.55M
August 12, 20254.24.164.164.214.1525.58M
August 11, 20254.264.214.214.274.224.78M
August 08, 20254.154.264.264.34.1333.42M
August 07, 20254.244.164.164.284.1243.45M
August 06, 20254.184.244.244.254.1530.64M
August 05, 20254.154.184.184.254.1336.81M
August 04, 20254.124.144.144.164.0340.09M
August 01, 20254.174.134.134.194.1144.99M
July 31, 20254.384.184.184.384.1552.35M
July 30, 20254.444.44.44.554.3659.96M
July 29, 20254.34.424.424.434.2649.8M
July 28, 20254.34.314.314.324.1844.76M
July 25, 20254.354.324.324.384.3137.33M
July 24, 20254.224.344.344.364.252.04M
July 23, 20254.324.264.264.494.2591.49M
July 22, 20254.184.34.34.324.1472.73M
July 21, 20254.074.184.184.234.0675.83M
July 18, 20254.054.054.054.164.0241.5M
July 17, 20253.884.024.024.053.8567.19M
July 16, 20253.983.873.8743.8457.95M
July 15, 20254.02444.053.9729.14M
July 14, 20253.994.044.044.063.9648.98M
July 11, 20254.02444.113.9965.48M
July 10, 20253.944.034.034.033.9138.63M
July 09, 20254.013.963.964.073.9342.46M
July 08, 20253.994.034.034.063.9458.17M
July 07, 20253.95444.093.9174.94M
July 04, 20253.854.014.014.123.85114.37M
July 03, 20253.873.853.853.893.72101.3M
July 02, 20253.513.863.863.863.51112.42M
July 01, 20253.413.513.513.533.3943.29M
June 30, 20253.383.43.43.433.3726.19M
June 27, 20253.363.383.383.413.3526.39M
June 26, 20253.373.363.363.43.3423.36M
June 25, 20253.363.383.383.43.3324.84M
June 24, 20253.333.353.353.373.3121.25M
June 23, 20253.343.323.323.363.322.16M
June 20, 20253.333.353.353.393.3236.42M
June 19, 20253.383.353.333.393.3418.86M
June 18, 20253.43.383.363.413.3427.09M
June 17, 20253.443.413.393.453.3922.57M
June 16, 20253.463.443.423.483.4220.42M