Baoshan Iron & Steel Co., Ltd. (600019.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600019.SS Historical Return
If you invested ¥1000 in Baoshan Iron & Steel Co., Ltd. (600019.SS) 10 years ago, it would be worth ¥2,057.05 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,064.24, while ¥1000 invested 1 year ago would be worth ¥854.95. This corresponds to total returns of 105.7%, 6.42%, -14.5%, respectively, with annualized returns of 7.47%, 1.25%, -14.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600019.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.17 | 6.13 | 6.13 | 6.25 | 6.12 | 133.99M |
| July 30, 2026 | 6.11 | 6.26 | 6.26 | 6.28 | 6.09 | 132.99M |
| July 29, 2026 | 5.95 | 6.11 | 6.11 | 6.12 | 5.94 | 117.79M |
| July 28, 2026 | 5.91 | 5.97 | 5.97 | 5.99 | 5.88 | 91.28M |
| July 27, 2026 | 5.91 | 5.94 | 5.94 | 5.98 | 5.89 | 71.72M |
| July 24, 2026 | 5.97 | 5.91 | 5.91 | 6.02 | 5.9 | 65.91M |
| July 23, 2026 | 5.81 | 5.97 | 5.97 | 5.99 | 5.81 | 99.03M |
| July 22, 2026 | 5.79 | 5.86 | 5.86 | 5.86 | 5.72 | 122.12M |
| July 21, 2026 | 5.86 | 5.81 | 5.81 | 5.99 | 5.79 | 163.48M |
| July 20, 2026 | 5.76 | 5.89 | 5.89 | 5.89 | 5.75 | 159.01M |
| July 17, 2026 | 5.67 | 5.76 | 5.76 | 5.81 | 5.66 | 151.09M |
| July 16, 2026 | 5.72 | 5.68 | 5.68 | 5.77 | 5.62 | 89.42M |
| July 15, 2026 | 5.58 | 5.74 | 5.74 | 5.74 | 5.56 | 102.93M |
| July 14, 2026 | 5.49 | 5.6 | 5.6 | 5.6 | 5.47 | 90.08M |
| July 13, 2026 | 5.46 | 5.5 | 5.5 | 5.5 | 5.44 | 70.83M |
| July 10, 2026 | 5.47 | 5.48 | 5.48 | 5.53 | 5.37 | 85.82M |
| July 09, 2026 | 5.54 | 5.46 | 5.46 | 5.54 | 5.43 | 65.54M |
| July 08, 2026 | 5.56 | 5.56 | 5.56 | 5.62 | 5.52 | 51.97M |
| July 07, 2026 | 5.64 | 5.56 | 5.56 | 5.65 | 5.54 | 53.13M |
| July 06, 2026 | 5.58 | 5.65 | 5.65 | 5.67 | 5.55 | 67.57M |
| July 03, 2026 | 5.62 | 5.59 | 5.59 | 5.69 | 5.54 | 72.01M |
| July 02, 2026 | 5.54 | 5.61 | 5.61 | 5.63 | 5.5 | 88.57M |
| July 01, 2026 | 5.43 | 5.54 | 5.54 | 5.59 | 5.4 | 77.78M |
| June 30, 2026 | 5.51 | 5.43 | 5.43 | 5.56 | 5.39 | 75.37M |
| June 29, 2026 | 5.39 | 5.54 | 5.54 | 5.61 | 5.3 | 112.97M |
| June 26, 2026 | 5.48 | 5.39 | 5.39 | 5.53 | 5.38 | 80.55M |
| June 25, 2026 | 5.52 | 5.49 | 5.49 | 5.61 | 5.44 | 91.69M |
| June 24, 2026 | 5.79 | 5.67 | 5.67 | 5.79 | 5.62 | 106.34M |
| June 23, 2026 | 5.75 | 5.78 | 5.78 | 5.93 | 5.73 | 135.04M |
| June 22, 2026 | 5.68 | 5.75 | 5.75 | 5.79 | 5.63 | 85.52M |
| June 18, 2026 | 5.78 | 5.68 | 5.68 | 5.8 | 5.67 | 86.93M |
| June 17, 2026 | 5.86 | 5.77 | 5.77 | 5.87 | 5.7 | 101.64M |
| June 16, 2026 | 5.95 | 5.85 | 5.85 | 5.98 | 5.83 | 102.79M |
| June 15, 2026 | 6.08 | 5.97 | 5.97 | 6.16 | 5.95 | 167.18M |
| June 12, 2026 | 5.84 | 6.02 | 6.02 | 6.07 | 5.8 | 272.24M |
| June 11, 2026 | 5.75 | 5.85 | 5.85 | 5.86 | 5.7 | 151.65M |
| June 10, 2026 | 5.64 | 5.74 | 5.74 | 5.78 | 5.62 | 129.12M |
| June 09, 2026 | 5.6 | 5.65 | 5.65 | 5.66 | 5.59 | 83.86M |
| June 08, 2026 | 5.7 | 5.62 | 5.62 | 5.7 | 5.59 | 107.02M |
| June 05, 2026 | 5.72 | 5.74 | 5.74 | 5.81 | 5.71 | 107.29M |
| June 04, 2026 | 5.82 | 5.72 | 5.72 | 5.83 | 5.69 | 113.32M |
| June 03, 2026 | 5.93 | 5.83 | 5.83 | 5.94 | 5.81 | 137.74M |
| June 02, 2026 | 6.03 | 5.94 | 5.94 | 6.07 | 5.91 | 127.65M |
| June 01, 2026 | 6.03 | 6.04 | 6.04 | 6.04 | 5.93 | 111.59M |
| May 29, 2026 | 5.97 | 6.03 | 6.03 | 6.08 | 5.96 | 95.52M |
| May 28, 2026 | 6 | 5.96 | 5.96 | 6.07 | 5.95 | 66.91M |
| May 27, 2026 | 6.05 | 6.03 | 6.03 | 6.07 | 5.94 | 88.8M |
| May 26, 2026 | 5.94 | 6.04 | 6.04 | 6.05 | 5.9 | 105.53M |
| May 25, 2026 | 5.91 | 5.95 | 5.95 | 6 | 5.9 | 70.91M |
| May 22, 2026 | 5.95 | 5.9 | 5.9 | 5.99 | 5.87 | 76.09M |
| May 21, 2026 | 5.99 | 5.94 | 5.94 | 6.06 | 5.93 | 89.19M |
| May 20, 2026 | 6.02 | 5.97 | 5.97 | 6.06 | 5.96 | 76.05M |
| May 19, 2026 | 6.09 | 6.04 | 6.04 | 6.11 | 5.99 | 90.86M |
| May 18, 2026 | 6.22 | 6.09 | 6.09 | 6.22 | 6.04 | 135.78M |
| May 15, 2026 | 6.36 | 6.22 | 6.22 | 6.36 | 6.22 | 120.05M |
| May 14, 2026 | 6.36 | 6.35 | 6.35 | 6.4 | 6.34 | 91.45M |
| May 13, 2026 | 6.44 | 6.35 | 6.35 | 6.44 | 6.33 | 94.17M |
| May 12, 2026 | 6.5 | 6.43 | 6.43 | 6.55 | 6.43 | 89.24M |
| May 11, 2026 | 6.4 | 6.5 | 6.5 | 6.53 | 6.36 | 144.59M |
| May 08, 2026 | 6.32 | 6.41 | 6.41 | 6.41 | 6.31 | 90.72M |
AD
