Baoshan Iron & Steel Co., Ltd. (600019.SS) SHH

5.94

-0.1(-1.66%)

Updated at June 02 03:00PM

Currency In CNY

600019.SS Historical Return

If you invested ¥1000 in Baoshan Iron & Steel Co., Ltd. (600019.SS) 10 years ago, it would be worth ¥1,885.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,008.49, while ¥1000 invested 1 year ago would be worth ¥932.5. This corresponds to total returns of 88.57%, 0.85%, -6.75%, respectively, with annualized returns of 6.54%, 0.17%, -6.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600019.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	6.34	6.32	6.32	6.38	6.3	77.59M
May 06, 2026	6.33	6.33	6.33	6.36	6.27	134.99M
April 30, 2026	6.48	6.31	6.31	6.5	6.29	161.59M
April 29, 2026	6.34	6.48	6.48	6.49	6.34	97.32M
April 28, 2026	6.31	6.37	6.37	6.39	6.28	80.84M
April 27, 2026	6.33	6.29	6.29	6.36	6.26	71.63M
April 24, 2026	6.39	6.35	6.35	6.39	6.31	58.84M
April 23, 2026	6.35	6.38	6.38	6.42	6.32	104.58M
April 22, 2026	6.32	6.35	6.35	6.38	6.29	96.01M
April 21, 2026	6.25	6.32	6.32	6.32	6.24	93.69M
April 20, 2026	6.31	6.25	6.25	6.31	6.24	106.86M
April 17, 2026	6.35	6.3	6.3	6.36	6.28	115.35M
April 16, 2026	6.36	6.36	6.36	6.4	6.34	80.21M
April 15, 2026	6.46	6.36	6.36	6.47	6.36	93.65M
April 14, 2026	6.44	6.46	6.46	6.47	6.4	75.3M
April 13, 2026	6.41	6.44	6.44	6.44	6.37	63.75M
April 10, 2026	6.41	6.42	6.42	6.47	6.39	63.05M
April 09, 2026	6.46	6.4	6.4	6.48	6.37	84.04M
April 08, 2026	6.44	6.49	6.49	6.49	6.42	94.31M
April 07, 2026	6.39	6.38	6.38	6.4	6.33	51.39M
April 03, 2026	6.45	6.4	6.4	6.45	6.37	46.2M
April 02, 2026	6.46	6.44	6.44	6.5	6.4	58.86M
April 01, 2026	6.46	6.48	6.48	6.52	6.45	78.73M
March 31, 2026	6.48	6.41	6.41	6.55	6.41	70.42M
March 30, 2026	6.39	6.49	6.49	6.51	6.37	78.46M
March 27, 2026	6.27	6.43	6.43	6.45	6.24	98.78M
March 26, 2026	6.42	6.31	6.31	6.46	6.28	78.36M
March 25, 2026	6.4	6.42	6.42	6.45	6.36	84.49M
March 24, 2026	6.34	6.39	6.39	6.42	6.28	124.81M
March 23, 2026	6.5	6.25	6.25	6.52	6.21	172.84M
March 20, 2026	6.59	6.57	6.57	6.64	6.53	98.92M
March 19, 2026	6.66	6.59	6.59	6.7	6.58	114.32M
March 18, 2026	6.84	6.72	6.72	6.86	6.66	176.22M
March 17, 2026	6.89	6.84	6.84	6.98	6.84	187.36M
March 16, 2026	7.12	6.88	6.88	7.14	6.86	298.42M
March 13, 2026	7.1	7.11	7.11	7.18	7.08	157.31M
March 12, 2026	7.03	7.09	7.09	7.12	7	147.27M
March 11, 2026	7.01	7.04	7.04	7.05	6.94	117.79M
March 10, 2026	7.07	7.02	7	7.1	7	91.36M
March 09, 2026	7.04	7.05	7.05	7.14	7.02	162.84M
March 06, 2026	7.11	7.1	7.1	7.12	7.02	132.86M
March 05, 2026	7.14	7.12	7.12	7.19	7.08	137.91M
March 04, 2026	7.16	7.1	7.1	7.23	7.06	119.14M