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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	2.37	2.3	2.3	2.38	2.27	792.7M
September 22, 2025	2.38	2.38	2.38	2.39	2.33	673.65M
September 19, 2025	2.41	2.38	2.38	2.45	2.38	624.67M
September 18, 2025	2.47	2.41	2.41	2.49	2.39	944.02M
September 17, 2025	2.46	2.48	2.48	2.48	2.44	645.53M
September 16, 2025	2.51	2.5	2.5	2.52	2.43	947.91M
September 15, 2025	2.52	2.51	2.51	2.56	2.49	826.01M
September 12, 2025	2.48	2.52	2.52	2.54	2.46	1.22B
September 11, 2025	2.43	2.48	2.48	2.49	2.4	969.04M
September 10, 2025	2.42	2.43	2.43	2.48	2.41	756.11M
September 09, 2025	2.45	2.44	2.44	2.5	2.43	883.77M
September 08, 2025	2.48	2.46	2.46	2.52	2.45	811.49M
September 05, 2025	2.43	2.48	2.48	2.49	2.39	1.01B
September 04, 2025	2.54	2.44	2.44	2.57	2.39	1.3B
September 03, 2025	2.65	2.56	2.56	2.68	2.53	1.24B
September 02, 2025	2.72	2.65	2.65	2.73	2.62	1.48B
September 01, 2025	2.81	2.75	2.75	2.81	2.69	1.68B
August 29, 2025	2.81	2.79	2.79	2.92	2.78	2.06B
August 28, 2025	2.75	2.8	2.8	2.89	2.74	1.98B
August 27, 2025	2.78	2.79	2.79	2.9	2.74	2.52B
August 26, 2025	2.99	2.77	2.77	2.99	2.77	3.06B
August 25, 2025	2.75	2.99	2.99	2.99	2.73	2.12B
August 22, 2025	2.67	2.72	2.72	2.77	2.66	1.84B
August 21, 2025	2.62	2.68	2.68	2.82	2.61	1.91B
August 20, 2025	2.63	2.64	2.64	2.72	2.58	1.5B
August 19, 2025	2.68	2.66	2.66	2.75	2.63	1.93B
August 18, 2025	2.54	2.68	2.68	2.72	2.5	2.32B
August 15, 2025	2.47	2.51	2.51	2.55	2.47	1.12B
August 14, 2025	2.51	2.5	2.5	2.54	2.49	1.09B
August 13, 2025	2.51	2.51	2.51	2.53	2.49	928.45M
August 12, 2025	2.55	2.51	2.51	2.56	2.5	1.02B
August 11, 2025	2.62	2.57	2.57	2.64	2.56	1.12B
August 08, 2025	2.56	2.58	2.58	2.61	2.53	1.27B
August 07, 2025	2.54	2.62	2.62	2.67	2.43	2.18B
August 06, 2025	2.59	2.53	2.53	2.61	2.51	1.24B
August 05, 2025	2.5	2.59	2.59	2.62	2.5	1.55B
August 04, 2025	2.49	2.51	2.51	2.56	2.47	1.28B
August 01, 2025	2.61	2.53	2.53	2.66	2.52	2.15B
July 31, 2025	2.89	2.69	2.69	2.9	2.67	3.13B
July 30, 2025	2.75	2.92	2.92	2.92	2.66	3.62B
July 29, 2025	2.51	2.65	2.65	2.71	2.48	2.38B
July 28, 2025	2.5	2.52	2.52	2.58	2.47	2.12B
July 25, 2025	2.59	2.47	2.47	2.64	2.43	3.34B
July 24, 2025	2.24	2.52	2.52	2.52	2.22	2.69B
July 23, 2025	2.19	2.29	2.29	2.41	2.17	2.73B
July 22, 2025	2.19	2.19	2.19	2.23	2.16	1.35B
July 21, 2025	2.15	2.2	2.2	2.25	2.15	1.93B
July 18, 2025	2.02	2.14	2.14	2.2	2.01	2.16B
July 17, 2025	1.99	2.01	2.01	2.04	1.97	904.22M
July 16, 2025	2.03	2	2	2.05	1.98	1.05B
July 15, 2025	2.12	2.03	2.03	2.16	2.01	1.72B
July 14, 2025	2.2	2.12	2.12	2.29	2.1	2.9B
July 11, 2025	1.99	2.09	2.09	2.09	1.97	1.4B
July 10, 2025	1.86	1.9	1.9	1.94	1.84	1.26B
July 09, 2025	1.85	1.82	1.82	1.86	1.81	401.4M
July 08, 2025	1.8	1.84	1.84	1.85	1.79	548.87M
July 07, 2025	1.81	1.8	1.8	1.82	1.79	226.98M

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