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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.9	9.9	9.9	9.95	9.78	7.47M
December 03, 2025	10.01	9.89	9.89	10.02	9.88	9.07M
December 02, 2025	10.06	9.98	9.98	10.06	9.9	8.93M
December 01, 2025	10.07	10.08	10.08	10.22	10.05	10.97M
November 28, 2025	9.9	10.05	10.05	10.1	9.89	10.94M
November 27, 2025	9.89	9.92	9.92	10.06	9.88	9.8M
November 26, 2025	10.01	9.9	9.9	10.05	9.88	10.38M
November 25, 2025	10.08	10.01	10.01	10.12	9.99	11.55M
November 24, 2025	10.06	9.99	9.99	10.08	9.78	13.45M
November 21, 2025	10.36	9.96	9.96	10.5	9.93	25.46M
November 20, 2025	10.5	10.58	10.58	10.93	10.45	22.05M
November 19, 2025	10.62	10.48	10.48	10.83	10.33	16.71M
November 18, 2025	10.92	10.61	10.61	11.03	10.53	24.4M
November 17, 2025	10.87	11	11	11.05	10.83	20.35M
November 14, 2025	10.93	10.81	10.81	10.96	10.78	14.36M
November 13, 2025	10.63	11.02	11.02	11.07	10.63	26.25M
November 12, 2025	10.91	10.67	10.67	10.92	10.55	17.46M
November 11, 2025	10.8	10.95	10.95	11.05	10.78	18.7M
November 10, 2025	10.89	10.8	10.8	11	10.74	13.44M
November 07, 2025	10.89	10.89	10.89	10.99	10.71	13.69M
November 06, 2025	10.61	10.88	10.88	10.96	10.59	18.24M
November 05, 2025	10.28	10.65	10.65	10.76	10.23	21.37M
November 04, 2025	10.64	10.39	10.39	10.65	10.3	23.23M
November 03, 2025	11	10.67	10.67	11.05	10.55	27.1M
October 31, 2025	10.92	10.95	10.95	11.14	10.86	21.46M
October 30, 2025	11.07	10.93	10.93	11.1	10.85	20.49M
October 29, 2025	10.88	11.09	11.09	11.15	10.78	23.87M
October 28, 2025	11.19	10.87	10.87	11.19	10.86	28.69M
October 27, 2025	11.05	11.25	11.25	11.29	11.01	35.06M
October 24, 2025	10.89	10.95	10.95	11.05	10.89	15.97M
October 23, 2025	10.82	10.93	10.93	10.93	10.65	15.3M
October 22, 2025	10.93	10.89	10.89	11.01	10.76	17.42M
October 21, 2025	10.88	11.04	11.04	11.08	10.81	16.44M
October 20, 2025	10.88	10.87	10.87	11.07	10.78	18.61M
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

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