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 ¥1,891.45 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,019.5, while ¥1000 invested 1 year ago would be worth ¥904.09. This corresponds to total returns of 89.14%, 1.95%, -9.59%, respectively, with annualized returns of 6.58%, 0.39%, -9.59%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
