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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.64	2.62	2.62	2.66	2.59	1.01B
February 12, 2026	2.65	2.68	2.68	2.7	2.63	1.14B
February 11, 2026	2.59	2.67	2.67	2.71	2.58	1.48B
February 10, 2026	2.54	2.61	2.61	2.63	2.53	1.58B
February 09, 2026	2.41	2.53	2.53	2.55	2.4	1.57B
February 06, 2026	2.37	2.38	2.38	2.42	2.35	592.86M
February 05, 2026	2.43	2.39	2.39	2.45	2.38	646.45M
February 04, 2026	2.44	2.46	2.46	2.47	2.43	666.46M
February 03, 2026	2.39	2.45	2.45	2.46	2.36	908M
February 02, 2026	2.42	2.36	2.36	2.45	2.34	1.26B
January 30, 2026	2.6	2.51	2.51	2.6	2.43	2.11B
January 29, 2026	2.62	2.68	2.68	2.74	2.57	2.53B
January 28, 2026	2.53	2.6	2.6	2.63	2.48	1.47B
January 27, 2026	2.57	2.54	2.54	2.62	2.5	956.2M
January 26, 2026	2.59	2.57	2.57	2.62	2.54	1.07B
January 23, 2026	2.49	2.58	2.58	2.58	2.47	1.34B
January 22, 2026	2.44	2.49	2.49	2.63	2.43	2.24B
January 21, 2026	2.36	2.43	2.43	2.5	2.36	1.3B
January 20, 2026	2.33	2.37	2.37	2.4	2.31	1.29B
January 19, 2026	2.25	2.37	2.37	2.41	2.25	2.1B
January 16, 2026	2.55	2.5	2.5	2.6	2.48	1.15B
January 15, 2026	2.54	2.54	2.54	2.6	2.53	760.27M
January 14, 2026	2.59	2.54	2.54	2.64	2.53	1.25B
January 13, 2026	2.68	2.61	2.61	2.68	2.58	1.01B
January 12, 2026	2.68	2.69	2.69	2.71	2.64	1.7B
January 09, 2026	2.53	2.6	2.6	2.6	2.52	900.16M
January 08, 2026	2.55	2.53	2.53	2.57	2.52	812.47M
January 07, 2026	2.56	2.58	2.58	2.62	2.52	1.49B
January 06, 2026	2.43	2.52	2.52	2.52	2.43	950.65M
January 05, 2026	2.39	2.43	2.43	2.44	2.39	646.64M
December 31, 2025	2.38	2.38	2.38	2.4	2.37	335.11M
December 30, 2025	2.38	2.38	2.38	2.4	2.36	377.6M
December 29, 2025	2.41	2.4	2.4	2.43	2.39	388.1M
December 26, 2025	2.39	2.4	2.4	2.42	2.38	409.42M
December 25, 2025	2.38	2.39	2.39	2.4	2.37	301.29M
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

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