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 ¥1,698.32 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,121.77, while ¥1000 invested 1 year ago would be worth ¥795.81. This corresponds to total returns of 69.83%, 12.18%, -20.42%, respectively, with annualized returns of 5.44%, 2.32%, -20.42%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.15 | 6.18 | 6.18 | 6.2 | 6.11 | 62.47M |
| November 09, 2026 | 6.11 | 6.15 | 6.15 | 6.19 | 6.08 | 66.68M |
| November 06, 2026 | 6.04 | 6.11 | 6.11 | 6.15 | 6 | 76.74M |
| November 05, 2026 | 6.15 | 6.08 | 6.08 | 6.17 | 6.02 | 120.82M |
| November 04, 2026 | 6.22 | 6.18 | 6.18 | 6.3 | 6.14 | 108.68M |
| November 03, 2026 | 6.14 | 6.24 | 6.24 | 6.25 | 6.11 | 138.66M |
| November 02, 2026 | 6.03 | 6.13 | 6.13 | 6.14 | 6.02 | 113.71M |
| October 30, 2026 | 5.98 | 6.03 | 6.03 | 6.07 | 5.93 | 74.2M |
| October 29, 2026 | 5.97 | 6 | 6 | 6.02 | 5.95 | 52.64M |
| October 28, 2026 | 5.96 | 6.01 | 6.01 | 6.04 | 5.93 | 73.28M |
| October 27, 2026 | 5.98 | 6 | 6 | 6.05 | 5.95 | 74.18M |
| October 26, 2026 | 5.88 | 6 | 6 | 6.03 | 5.84 | 116.88M |
| October 23, 2026 | 5.95 | 5.88 | 5.88 | 6.01 | 5.85 | 134.62M |
| October 22, 2026 | 5.98 | 5.97 | 5.97 | 6.02 | 5.91 | 87.67M |
| October 21, 2026 | 6.02 | 5.99 | 5.99 | 6.03 | 5.96 | 53.29M |
| October 20, 2026 | 6.1 | 6.02 | 6.02 | 6.14 | 5.98 | 78.48M |
| October 19, 2026 | 6 | 6.1 | 6.1 | 6.12 | 6 | 86.41M |
| October 16, 2026 | 5.95 | 6.04 | 6.04 | 6.05 | 5.93 | 98.82M |
| October 15, 2026 | 6 | 5.97 | 5.97 | 6 | 5.9 | 129.4M |
| October 14, 2026 | 5.89 | 6.01 | 6.01 | 6.02 | 5.87 | 127.32M |
| October 13, 2026 | 5.9 | 5.88 | 5.88 | 5.92 | 5.87 | 80.4M |
| October 12, 2026 | 5.89 | 5.9 | 5.9 | 5.95 | 5.87 | 75.07M |
| October 09, 2026 | 5.97 | 5.87 | 5.87 | 6.01 | 5.86 | 105.01M |
| October 08, 2026 | 5.91 | 5.97 | 5.97 | 6.02 | 5.9 | 95.36M |
| September 30, 2026 | 5.86 | 5.93 | 5.93 | 5.95 | 5.86 | 97.17M |
| September 29, 2026 | 5.8 | 5.85 | 5.85 | 5.9 | 5.78 | 99.68M |
| September 28, 2026 | 5.82 | 5.8 | 5.8 | 5.88 | 5.79 | 78.13M |
| September 24, 2026 | 5.74 | 5.84 | 5.84 | 5.86 | 5.72 | 97.54M |
| September 23, 2026 | 5.73 | 5.75 | 5.75 | 5.82 | 5.71 | 78.35M |
| September 22, 2026 | 5.77 | 5.73 | 5.73 | 5.79 | 5.72 | 55.05M |
| September 21, 2026 | 5.76 | 5.78 | 5.78 | 5.79 | 5.69 | 81.11M |
| September 18, 2026 | 5.72 | 5.76 | 5.76 | 5.79 | 5.7 | 70.22M |
| September 17, 2026 | 5.75 | 5.72 | 5.72 | 5.76 | 5.68 | 63.25M |
| September 16, 2026 | 5.78 | 5.77 | 5.77 | 5.79 | 5.67 | 93.93M |
| September 15, 2026 | 5.85 | 5.88 | 5.88 | 5.91 | 5.82 | 91.46M |
| September 11, 2026 | 5.9 | 5.84 | 5.84 | 5.93 | 5.81 | 88.66M |
| September 10, 2026 | 5.89 | 5.92 | 5.92 | 5.94 | 5.87 | 88.68M |
| September 09, 2026 | 5.81 | 5.9 | 5.9 | 5.91 | 5.79 | 112.94M |
| September 08, 2026 | 5.75 | 5.83 | 5.83 | 5.84 | 5.75 | 103.49M |
| September 07, 2026 | 5.86 | 5.75 | 5.75 | 5.87 | 5.74 | 138.12M |
| September 04, 2026 | 5.85 | 5.86 | 5.86 | 5.9 | 5.83 | 76.53M |
| September 03, 2026 | 5.82 | 5.84 | 5.84 | 5.93 | 5.82 | 110.75M |
| September 02, 2026 | 5.86 | 5.83 | 5.83 | 5.87 | 5.78 | 80.23M |
| September 01, 2026 | 5.8 | 5.86 | 5.86 | 5.89 | 5.79 | 92.91M |
| August 31, 2026 | 5.83 | 5.82 | 5.82 | 5.86 | 5.78 | 79.19M |
| August 28, 2026 | 5.81 | 5.83 | 5.83 | 5.84 | 5.76 | 90.43M |
| August 27, 2026 | 5.87 | 5.82 | 5.82 | 5.87 | 5.78 | 113.18M |
| August 26, 2026 | 5.84 | 5.89 | 5.89 | 5.91 | 5.82 | 77.17M |
| August 25, 2026 | 5.86 | 5.85 | 5.85 | 5.9 | 5.83 | 84.07M |
| August 24, 2026 | 5.82 | 5.86 | 5.86 | 5.96 | 5.82 | 125.82M |
| August 21, 2026 | 5.89 | 5.81 | 5.81 | 5.91 | 5.8 | 79.2M |
| August 20, 2026 | 5.88 | 5.89 | 5.89 | 5.96 | 5.86 | 86.51M |
| August 19, 2026 | 5.85 | 5.91 | 5.91 | 5.92 | 5.83 | 112.03M |
| August 18, 2026 | 5.73 | 5.84 | 5.84 | 5.87 | 5.72 | 122.12M |
| August 17, 2026 | 5.76 | 5.74 | 5.74 | 5.76 | 5.67 | 92.86M |
| August 14, 2026 | 5.66 | 5.75 | 5.75 | 5.8 | 5.64 | 127.12M |
| August 13, 2026 | 5.73 | 5.67 | 5.67 | 5.74 | 5.67 | 83.57M |
| August 12, 2026 | 5.72 | 5.74 | 5.74 | 5.77 | 5.69 | 85.16M |
| August 11, 2026 | 5.79 | 5.73 | 5.73 | 5.83 | 5.72 | 102.68M |
| August 10, 2026 | 5.75 | 5.78 | 5.78 | 5.8 | 5.74 | 87.74M |
AD
