Baoshan Iron & Steel Co., Ltd. (600019.SS) SHH
6.40
-0.04(-0.62%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.40
-0.04(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 7.02 | 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 |
| March 03, 2026 | 7.26 | 7.18 | 7.18 | 7.34 | 7.17 | 203.16M |
| March 02, 2026 | 7.15 | 7.31 | 7.31 | 7.33 | 7.12 | 269.98M |
| February 27, 2026 | 7.06 | 7.2 | 7.2 | 7.24 | 7.03 | 316.74M |
| February 26, 2026 | 7.06 | 7.06 | 7.06 | 7.2 | 7.05 | 220.7M |
| February 25, 2026 | 7 | 7.02 | 7.02 | 7.35 | 6.98 | 550.85M |
| February 24, 2026 | 6.99 | 7.01 | 7.01 | 7.03 | 6.95 | 100.86M |
| February 13, 2026 | 7.1 | 6.92 | 0 | 7.11 | 6.92 | 194.95M |
| February 12, 2026 | 7.17 | 7.12 | 0 | 7.19 | 7.1 | 93.35M |
| February 11, 2026 | 7.06 | 7.18 | 0 | 7.2 | 7.03 | 117.38M |
| February 10, 2026 | 7.12 | 7.06 | 0 | 7.12 | 7.01 | 88.18M |
| February 09, 2026 | 7.17 | 7.12 | 0 | 7.25 | 7.11 | 115.65M |
| February 06, 2026 | 7.08 | 7.1 | 0 | 7.19 | 7.06 | 86.42M |
| February 05, 2026 | 7.19 | 7.12 | 0 | 7.27 | 7.08 | 114.95M |
| February 04, 2026 | 7 | 7.22 | 0 | 7.22 | 6.99 | 157.32M |
| February 03, 2026 | 7 | 7.02 | 0 | 7.04 | 6.92 | 130.96M |
| February 02, 2026 | 7.26 | 6.95 | 0 | 7.28 | 6.95 | 254.33M |
| January 30, 2026 | 7.29 | 7.3 | 0 | 7.39 | 7.15 | 189.25M |
| January 29, 2026 | 7.31 | 7.37 | 0 | 7.41 | 7.2 | 293.34M |
| January 28, 2026 | 7.16 | 7.3 | 0 | 7.44 | 7.12 | 247.75M |
| January 27, 2026 | 7.31 | 7.16 | 0 | 7.35 | 7.15 | 127.02M |
| January 26, 2026 | 7.27 | 7.3 | 0 | 7.38 | 7.25 | 159.36M |
| January 23, 2026 | 7.29 | 7.24 | 0 | 7.3 | 7.21 | 97.51M |
| January 22, 2026 | 7.22 | 7.27 | 0 | 7.33 | 7.18 | 123.6M |
| January 21, 2026 | 7.23 | 7.21 | 0 | 7.26 | 7.16 | 94.93M |
| January 20, 2026 | 7.15 | 7.26 | 0 | 7.26 | 7.13 | 142.47M |
| January 19, 2026 | 7.02 | 7.14 | 0 | 7.15 | 7.01 | 109.96M |
| January 16, 2026 | 7.13 | 7 | 0 | 7.16 | 7 | 122.68M |
| January 15, 2026 | 7.18 | 7.1 | 0 | 7.2 | 7.08 | 106.29M |
| January 14, 2026 | 7.27 | 7.18 | 0 | 7.3 | 7.15 | 134.64M |
| January 13, 2026 | 7.35 | 7.27 | 0 | 7.37 | 7.26 | 99.56M |
| January 12, 2026 | 7.3 | 7.33 | 0 | 7.42 | 7.29 | 100.44M |
| January 09, 2026 | 7.33 | 7.28 | 0 | 7.38 | 7.25 | 95.04M |
| January 08, 2026 | 7.24 | 7.33 | 0 | 7.39 | 7.16 | 106.47M |
| January 07, 2026 | 7.31 | 7.26 | 0 | 7.41 | 7.24 | 116.11M |
| January 06, 2026 | 7.28 | 7.35 | 0 | 7.36 | 7.25 | 90.5M |
| January 05, 2026 | 7.49 | 7.28 | 0 | 7.5 | 7.25 | 106.17M |
| December 31, 2025 | 7.41 | 7.45 | 0 | 7.51 | 7.39 | 54.37M |