Sinosteel New Materials Co., Ltd. - 002057.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.18	10.8	10.8	11.36	10.76	30.94M
October 16, 2025	11.31	11.2	11.2	11.39	11.16	25.05M
October 15, 2025	11.31	11.42	11.42	11.5	11.16	36.62M
October 14, 2025	11.73	11.31	11.31	11.73	11.26	53.56M
October 13, 2025	11.07	11.73	11.73	11.78	11.04	70.77M
October 10, 2025	11.37	11.24	11.24	11.37	11.17	33.01M
October 09, 2025	11.11	11.38	11.38	11.4	11.04	48.48M
September 30, 2025	10.75	10.96	10.9	11.03	10.7	25.77M
September 29, 2025	10.62	10.85	10.85	10.87	10.58	24.06M
September 26, 2025	10.66	10.52	10.52	10.78	10.52	13.84M
September 25, 2025	10.8	10.74	10.74	10.89	10.6	18.6M
September 24, 2025	10.5	10.81	10.81	10.82	10.46	19.47M
September 23, 2025	10.82	10.58	10.58	10.82	10.33	27.44M
September 22, 2025	10.71	10.82	10.82	10.83	10.51	19.47M
September 19, 2025	10.71	10.69	10.69	10.88	10.61	21.25M
September 18, 2025	11.15	10.76	10.76	11.15	10.6	41.02M
September 17, 2025	11	11.09	11.09	11.12	10.85	26.06M
September 16, 2025	11.22	11.05	11.05	11.26	10.82	36.87M
September 15, 2025	11.15	11.2	11.2	11.29	11.1	40.01M
September 12, 2025	11.15	11.19	11.19	11.29	11.01	40.7M
September 11, 2025	10.91	11.15	11.15	11.17	10.76	37.3M
September 10, 2025	11.04	10.95	10.95	11.13	10.86	29.9M
September 09, 2025	11.37	11.08	11.08	11.38	10.98	42.03M
September 08, 2025	11.6	11.38	11.38	11.7	11.29	67.86M
September 05, 2025	10.51	11.51	11.51	11.51	10.45	72.44M
September 04, 2025	10.68	10.46	10.46	10.93	10.24	41.57M
September 03, 2025	11	10.68	10.68	11.11	10.62	34.54M
September 02, 2025	11.42	11	11	11.43	10.81	63.34M
September 01, 2025	11.82	11.52	11.52	11.92	11.37	62.75M
August 29, 2025	11.51	11.75	11.75	12.13	11.5	93.55M
August 28, 2025	11.26	11.46	11.46	11.75	11.14	93.65M
August 27, 2025	11.03	11.45	11.45	12.07	10.91	134.24M
August 26, 2025	11.74	10.97	10.97	11.74	10.93	110.25M
August 25, 2025	11	11.45	11.45	11.45	10.88	54.62M
August 22, 2025	10.44	10.41	10.41	10.63	10.38	36.65M
August 21, 2025	10.69	10.49	10.49	10.94	10.43	44.98M
August 20, 2025	10.44	10.65	10.65	10.85	10.39	48.71M
August 19, 2025	10.29	10.47	10.47	10.52	10.24	46.76M
August 18, 2025	10.18	10.29	10.29	10.35	10.1	47M
August 15, 2025	9.89	10.15	10.15	10.17	9.86	37M
August 14, 2025	10.15	9.92	9.92	10.19	9.9	35.46M
August 13, 2025	10.16	10.15	10.15	10.2	10.09	29.48M
August 12, 2025	10.14	10.15	10.15	10.19	10.04	31.67M
August 11, 2025	10.21	10.14	10.14	10.21	10.09	37.56M
August 08, 2025	10.13	10.15	10.15	10.18	10	44.45M
August 07, 2025	9.86	10.25	10.25	10.25	9.83	76.46M
August 06, 2025	9.76	9.8	9.8	9.8	9.68	27.81M
August 05, 2025	9.76	9.73	9.73	9.79	9.71	22.45M
August 04, 2025	9.62	9.72	9.72	9.72	9.61	23.2M
August 01, 2025	9.74	9.66	9.66	9.77	9.65	22.33M
July 31, 2025	9.9	9.76	9.76	9.96	9.71	32.59M
July 30, 2025	10.29	9.92	9.92	10.32	9.83	53.9M
July 29, 2025	10.27	10.25	10.25	10.35	10.08	55.12M
July 28, 2025	10.53	10.33	10.33	10.57	10.26	73.71M
July 25, 2025	11.16	10.6	10.6	11.3	10.5	99.99M
July 24, 2025	10.11	10.93	10.93	11.28	10.04	169.09M
July 23, 2025	11.53	10.66	10.66	11.53	10.55	231.89M
July 22, 2025	10.48	10.48	10.48	10.48	10.48	19.17M
July 21, 2025	9.28	9.53	9.53	9.56	9.2	46.56M
July 18, 2025	9.21	9.31	9.31	9.46	9.18	38.81M

Sinosteel New Materials Co., Ltd. (002057.SZ) SHZ