Chongqing Iron & Steel Company Limited - 601005.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.45	1.45	1.45	1.46	1.43	122.74M
December 03, 2025	1.46	1.45	1.45	1.47	1.44	116.63M
December 02, 2025	1.47	1.46	1.46	1.47	1.44	151.9M
December 01, 2025	1.45	1.47	1.47	1.48	1.44	137.13M
November 28, 2025	1.43	1.45	1.45	1.47	1.42	184.76M
November 27, 2025	1.44	1.44	1.44	1.45	1.43	118.6M
November 26, 2025	1.43	1.44	1.44	1.46	1.43	152.47M
November 25, 2025	1.44	1.43	1.43	1.45	1.43	150.49M
November 24, 2025	1.44	1.44	1.44	1.45	1.42	194.27M
November 21, 2025	1.5	1.44	1.44	1.5	1.43	263.32M
November 20, 2025	1.52	1.51	1.51	1.53	1.5	173.63M
November 19, 2025	1.54	1.51	1.51	1.55	1.51	183.4M
November 18, 2025	1.63	1.55	1.55	1.64	1.53	310.49M
November 17, 2025	1.64	1.63	1.63	1.67	1.62	177.67M
November 14, 2025	1.58	1.64	1.64	1.66	1.58	366.7M
November 13, 2025	1.57	1.59	1.59	1.6	1.56	196.48M
November 12, 2025	1.6	1.57	1.57	1.6	1.55	195.06M
November 11, 2025	1.57	1.6	1.6	1.61	1.56	261.74M
November 10, 2025	1.58	1.57	1.57	1.59	1.56	190.75M
November 07, 2025	1.56	1.58	1.58	1.61	1.56	331.84M
November 06, 2025	1.55	1.56	1.56	1.58	1.53	251.91M
November 05, 2025	1.51	1.55	1.55	1.56	1.51	243.13M
November 04, 2025	1.53	1.52	1.52	1.56	1.51	164.07M
November 03, 2025	1.52	1.54	1.54	1.55	1.52	164.61M
October 31, 2025	1.52	1.52	1.52	1.53	1.51	126.61M
October 30, 2025	1.51	1.52	1.52	1.54	1.51	207M
October 29, 2025	1.51	1.52	1.52	1.52	1.5	112.17M
October 28, 2025	1.53	1.52	1.52	1.53	1.51	140.97M
October 27, 2025	1.52	1.53	1.53	1.55	1.52	214.91M
October 24, 2025	1.57	1.52	1.52	1.58	1.51	258.89M
October 23, 2025	1.56	1.57	1.57	1.57	1.53	178.81M
October 22, 2025	1.55	1.56	1.56	1.58	1.54	199.71M
October 21, 2025	1.52	1.55	1.55	1.56	1.51	212.7M
October 20, 2025	1.51	1.52	1.52	1.53	1.5	124.91M
October 17, 2025	1.51	1.5	1.5	1.54	1.49	193.26M
October 16, 2025	1.54	1.51	1.51	1.55	1.5	160.42M
October 15, 2025	1.54	1.55	1.55	1.58	1.53	184.82M
October 14, 2025	1.58	1.54	1.54	1.6	1.53	213.41M
October 13, 2025	1.52	1.58	1.58	1.58	1.51	213.89M
October 10, 2025	1.54	1.56	1.56	1.59	1.53	282.08M
October 09, 2025	1.49	1.54	1.54	1.54	1.49	224.99M
September 30, 2025	1.46	1.48	1.48	1.5	1.46	128.31M
September 29, 2025	1.45	1.47	1.47	1.49	1.43	148.3M
September 26, 2025	1.45	1.45	1.45	1.47	1.45	97.37M
September 25, 2025	1.47	1.46	1.46	1.49	1.45	140.57M
September 24, 2025	1.47	1.47	1.47	1.48	1.45	124.11M
September 23, 2025	1.51	1.48	1.48	1.51	1.45	238.3M
September 22, 2025	1.52	1.53	1.53	1.6	1.48	315.19M
September 19, 2025	1.58	1.53	1.53	1.64	1.52	327.07M
September 18, 2025	1.57	1.58	1.58	1.64	1.56	396.31M
September 17, 2025	1.57	1.57	1.57	1.58	1.54	237.46M
September 16, 2025	1.54	1.58	1.58	1.58	1.53	364.45M
September 15, 2025	1.5	1.54	1.54	1.54	1.49	335.82M
September 12, 2025	1.46	1.51	1.51	1.52	1.45	354.54M
September 11, 2025	1.45	1.45	1.45	1.46	1.43	105.6M
September 10, 2025	1.45	1.44	1.44	1.46	1.44	56.98M
September 09, 2025	1.46	1.45	1.45	1.47	1.44	121.06M
September 08, 2025	1.44	1.46	1.46	1.47	1.43	126.13M
September 05, 2025	1.43	1.43	1.43	1.44	1.41	126.93M
September 04, 2025	1.44	1.43	1.43	1.45	1.42	138.98M

Chongqing Iron & Steel Company Limited (601005.SS) SHH