Inner Mongolia Baotou Steel Union Co., Ltd. (600010.SS) SHH
2.66
+0.04(+1.53%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.66
+0.04(+1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2.62 | 2.66 | 2.66 | 2.75 | 2.6 | 1.43B |
| April 02, 2026 | 2.6 | 2.62 | 2.62 | 2.67 | 2.57 | 1.1B |
| April 01, 2026 | 2.55 | 2.63 | 2.63 | 2.68 | 2.51 | 1.43B |
| March 31, 2026 | 2.56 | 2.51 | 2.51 | 2.58 | 2.5 | 624.34M |
| March 30, 2026 | 2.52 | 2.56 | 2.56 | 2.57 | 2.49 | 605.43M |
| March 27, 2026 | 2.47 | 2.55 | 2.55 | 2.56 | 2.46 | 597.35M |
| March 26, 2026 | 2.57 | 2.5 | 2.5 | 2.58 | 2.49 | 627.54M |
| March 25, 2026 | 2.54 | 2.58 | 2.58 | 2.59 | 2.53 | 882.96M |
| March 24, 2026 | 2.51 | 2.51 | 2.51 | 2.53 | 2.45 | 764.58M |
| March 23, 2026 | 2.48 | 2.47 | 2.47 | 2.56 | 2.44 | 929.15M |
| March 20, 2026 | 2.62 | 2.54 | 2.54 | 2.64 | 2.53 | 755.23M |
| March 19, 2026 | 2.7 | 2.61 | 2.61 | 2.71 | 2.59 | 979.84M |
| March 18, 2026 | 2.78 | 2.75 | 2.75 | 2.79 | 2.7 | 689.13M |
| March 17, 2026 | 2.82 | 2.78 | 2.78 | 2.87 | 2.76 | 808.38M |
| March 16, 2026 | 2.85 | 2.82 | 2.82 | 2.87 | 2.72 | 1.29B |
| March 13, 2026 | 2.93 | 2.87 | 2.87 | 3 | 2.84 | 1.45B |
| March 12, 2026 | 2.95 | 2.95 | 2.95 | 2.97 | 2.92 | 824.59M |
| March 11, 2026 | 3 | 2.96 | 2.96 | 3.03 | 2.93 | 1.24B |
| March 10, 2026 | 3.07 | 3.03 | 3.03 | 3.09 | 3.02 | 848.35M |
| March 09, 2026 | 3 | 3.04 | 3.04 | 3.05 | 2.96 | 1.18B |
| March 06, 2026 | 3.07 | 3.06 | 3.06 | 3.12 | 2.98 | 1.31B |
| March 05, 2026 | 3.15 | 3.1 | 3.1 | 3.24 | 3.06 | 1.55B |
| March 04, 2026 | 2.96 | 3.09 | 3.09 | 3.25 | 2.95 | 1.77B |
| March 03, 2026 | 3.27 | 3.01 | 3.01 | 3.31 | 2.99 | 2.83B |
| March 02, 2026 | 3.25 | 3.32 | 3.32 | 3.41 | 3.13 | 3.36B |
| February 27, 2026 | 2.96 | 3.24 | 3.24 | 3.28 | 2.95 | 4.08B |
| February 26, 2026 | 3 | 2.98 | 2.98 | 3 | 2.89 | 3.1B |
| February 25, 2026 | 2.67 | 2.93 | 2.93 | 2.93 | 2.66 | 2.08B |
| February 24, 2026 | 2.68 | 2.66 | 2.66 | 2.7 | 2.62 | 1.02B |
| February 13, 2026 | 2.64 | 2.62 | 0 | 2.66 | 2.59 | 1.01B |
| February 12, 2026 | 2.65 | 2.68 | 0 | 2.7 | 2.63 | 1.14B |
| February 11, 2026 | 2.59 | 2.67 | 0 | 2.71 | 2.58 | 1.48B |
| February 10, 2026 | 2.54 | 2.61 | 0 | 2.63 | 2.53 | 1.58B |
| February 09, 2026 | 2.41 | 2.53 | 0 | 2.55 | 2.4 | 1.57B |
| February 06, 2026 | 2.37 | 2.38 | 0 | 2.42 | 2.35 | 592.86M |
| February 05, 2026 | 2.43 | 2.39 | 0 | 2.45 | 2.38 | 646.45M |
| February 04, 2026 | 2.44 | 2.46 | 0 | 2.47 | 2.43 | 666.46M |
| February 03, 2026 | 2.39 | 2.45 | 0 | 2.46 | 2.36 | 908M |
| February 02, 2026 | 2.42 | 2.36 | 0 | 2.45 | 2.34 | 1.26B |
| January 30, 2026 | 2.6 | 2.51 | 0 | 2.6 | 2.43 | 2.11B |
| January 29, 2026 | 2.62 | 2.68 | 0 | 2.74 | 2.57 | 2.53B |
| January 28, 2026 | 2.53 | 2.6 | 0 | 2.63 | 2.48 | 1.47B |
| January 27, 2026 | 2.57 | 2.54 | 0 | 2.62 | 2.5 | 956.2M |
| January 26, 2026 | 2.59 | 2.57 | 0 | 2.62 | 2.54 | 1.07B |
| January 23, 2026 | 2.49 | 2.58 | 0 | 2.58 | 2.47 | 1.34B |
| January 22, 2026 | 2.44 | 2.49 | 0 | 2.63 | 2.43 | 2.24B |
| January 21, 2026 | 2.36 | 2.43 | 0 | 2.5 | 2.36 | 1.3B |
| January 20, 2026 | 2.33 | 2.37 | 0 | 2.4 | 2.31 | 1.29B |
| January 19, 2026 | 2.25 | 2.37 | 0 | 2.41 | 2.25 | 2.1B |
| January 16, 2026 | 2.55 | 2.5 | 0 | 2.6 | 2.48 | 1.15B |
| January 15, 2026 | 2.54 | 2.54 | 0 | 2.6 | 2.53 | 760.27M |
| January 14, 2026 | 2.59 | 2.54 | 0 | 2.64 | 2.53 | 1.25B |
| January 13, 2026 | 2.68 | 2.61 | 0 | 2.68 | 2.58 | 1.01B |
| January 12, 2026 | 2.68 | 2.69 | 0 | 2.71 | 2.64 | 1.7B |
| January 09, 2026 | 2.53 | 2.6 | 0 | 2.6 | 2.52 | 900.16M |
| January 08, 2026 | 2.55 | 2.53 | 0 | 2.57 | 2.52 | 812.47M |
| January 07, 2026 | 2.56 | 2.58 | 0 | 2.62 | 2.52 | 1.49B |
| January 06, 2026 | 2.43 | 2.52 | 0 | 2.52 | 2.43 | 950.65M |
| January 05, 2026 | 2.39 | 2.43 | 0 | 2.44 | 2.39 | 646.64M |
| December 31, 2025 | 2.38 | 2.38 | 0 | 2.4 | 2.37 | 335.11M |