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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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