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 ¥1,959.73 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥625.27, while ¥1000 invested 1 year ago would be worth ¥845.15. This corresponds to total returns of 95.97%, -37.47%, -15.48%, respectively, with annualized returns of 6.96%, -8.96%, -15.48%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 5.83 | 5.76 | 5.76 | 5.84 | 5.75 | 98.75M |
| August 06, 2026 | 5.87 | 5.85 | 5.85 | 5.89 | 5.76 | 95.28M |
| August 05, 2026 | 5.94 | 5.86 | 5.86 | 5.96 | 5.85 | 107.84M |
| August 04, 2026 | 6.12 | 5.94 | 5.94 | 6.14 | 5.92 | 130.24M |
| August 03, 2026 | 6.16 | 6.11 | 6.11 | 6.23 | 6.09 | 107.78M |
| 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 |
AD
