Inner Mongolia Baotou Steel Union Co., Ltd. - 600010.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.38	2.38	2.38	2.39	2.36	341.68M
December 23, 2025	2.4	2.38	2.38	2.41	2.37	427.04M
December 22, 2025	2.37	2.4	2.4	2.42	2.37	418.23M
December 19, 2025	2.34	2.37	2.37	2.38	2.33	417.89M
December 18, 2025	2.34	2.34	2.34	2.37	2.33	275.74M
December 17, 2025	2.31	2.35	2.35	2.36	2.3	398.47M
December 16, 2025	2.38	2.32	2.32	2.39	2.31	461.65M
December 15, 2025	2.39	2.38	2.38	2.41	2.37	288.66M
December 12, 2025	2.37	2.39	2.39	2.4	2.36	402.61M
December 11, 2025	2.41	2.36	2.36	2.42	2.36	400.48M
December 10, 2025	2.4	2.4	2.4	2.41	2.38	312.59M
December 09, 2025	2.44	2.41	2.41	2.45	2.4	432.67M
December 08, 2025	2.46	2.45	2.45	2.47	2.44	397.07M
December 05, 2025	2.42	2.47	2.47	2.48	2.41	467.16M
December 04, 2025	2.44	2.42	2.42	2.45	2.41	318.15M
December 03, 2025	2.45	2.44	2.44	2.47	2.43	414.02M
December 02, 2025	2.48	2.45	2.45	2.49	2.43	420.96M
December 01, 2025	2.44	2.49	2.49	2.5	2.43	573.09M
November 28, 2025	2.41	2.43	2.43	2.44	2.38	431.11M
November 27, 2025	2.42	2.42	2.42	2.44	2.41	284.79M
November 26, 2025	2.44	2.42	2.42	2.45	2.42	328.85M
November 25, 2025	2.44	2.45	2.45	2.47	2.43	363.9M
November 24, 2025	2.42	2.44	2.44	2.45	2.4	521.5M
November 21, 2025	2.5	2.41	2.41	2.51	2.41	766.81M
November 20, 2025	2.55	2.53	2.53	2.58	2.53	469.65M
November 19, 2025	2.55	2.56	2.56	2.56	2.51	656.57M
November 18, 2025	2.62	2.55	2.55	2.63	2.54	836.27M
November 17, 2025	2.65	2.63	2.63	2.68	2.62	603.46M
November 14, 2025	2.62	2.65	2.65	2.68	2.6	785.18M
November 13, 2025	2.6	2.64	2.64	2.65	2.59	769.41M
November 12, 2025	2.63	2.6	2.6	2.64	2.59	615.7M
November 11, 2025	2.66	2.64	2.64	2.68	2.62	704.49M
November 10, 2025	2.7	2.67	2.67	2.72	2.66	879.23M
November 07, 2025	2.71	2.7	2.7	2.74	2.68	881.94M
November 06, 2025	2.72	2.72	2.72	2.75	2.69	1.18B
November 05, 2025	2.73	2.72	2.72	2.74	2.67	1.61B
November 04, 2025	2.67	2.8	2.8	2.87	2.66	2.51B
November 03, 2025	2.75	2.66	2.66	2.76	2.63	1.85B
October 31, 2025	2.6	2.54	2.54	2.6	2.54	1.07B
October 30, 2025	2.6	2.62	2.62	2.72	2.59	1.47B
October 29, 2025	2.58	2.62	2.62	2.62	2.56	701.44M
October 28, 2025	2.67	2.59	2.59	2.68	2.58	1.11B
October 27, 2025	2.64	2.67	2.67	2.69	2.64	1.06B
October 24, 2025	2.64	2.63	2.63	2.67	2.62	824.56M
October 23, 2025	2.63	2.64	2.64	2.66	2.58	723.3M
October 22, 2025	2.63	2.63	2.63	2.66	2.59	900.24M
October 21, 2025	2.64	2.67	2.67	2.69	2.62	995.78M
October 20, 2025	2.7	2.66	2.66	2.72	2.62	1.55B
October 17, 2025	2.73	2.71	2.71	2.89	2.7	2.23B
October 16, 2025	2.72	2.73	2.73	2.82	2.68	1.81B
October 15, 2025	2.92	2.77	2.77	2.98	2.67	3.46B
October 14, 2025	2.93	2.91	2.91	3.07	2.88	5.17B
October 13, 2025	2.79	2.79	2.79	2.79	2.7	2.56B
October 10, 2025	2.56	2.54	2.54	2.56	2.49	1.27B
October 09, 2025	2.46	2.58	2.58	2.61	2.42	1.94B
September 30, 2025	2.34	2.38	2.38	2.42	2.34	785.51M
September 29, 2025	2.28	2.34	2.34	2.35	2.26	785.55M
September 26, 2025	2.31	2.28	2.28	2.35	2.28	547.4M
September 25, 2025	2.31	2.31	2.31	2.34	2.3	517.38M
September 24, 2025	2.3	2.31	2.31	2.34	2.28	500.06M

Inner Mongolia Baotou Steel Union Co., Ltd. (600010.SS) SHH