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

1.49

+0.02(+1.36%)

Updated at September 30 01:45PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20251.451.471.471.491.43148.3M
September 26, 20251.451.451.451.471.4597.37M
September 25, 20251.471.461.461.491.45140.57M
September 24, 20251.471.471.471.481.45124.11M
September 23, 20251.511.481.481.511.45238.3M
September 22, 20251.521.531.531.61.48315.19M
September 19, 20251.581.531.531.641.52327.07M
September 18, 20251.571.581.581.641.56396.31M
September 17, 20251.571.571.571.581.54237.46M
September 16, 20251.541.581.581.581.53364.45M
September 15, 20251.51.541.541.541.49335.82M
September 12, 20251.461.511.511.521.45354.54M
September 11, 20251.451.451.451.461.43105.6M
September 10, 20251.451.441.441.461.4456.98M
September 09, 20251.461.451.451.471.44121.06M
September 08, 20251.441.461.461.471.43126.13M
September 05, 20251.431.431.431.441.41126.93M
September 04, 20251.441.431.431.451.42138.98M
September 03, 20251.471.431.431.481.43140.07M
September 02, 20251.471.481.481.491.45198.49M
September 01, 20251.451.471.471.481.44146.88M
August 29, 20251.451.451.451.471.44119.88M
August 28, 20251.451.461.461.471.42183.7M
August 27, 20251.51.451.451.511.45247.33M
August 26, 20251.511.511.511.521.5179.43M
August 25, 20251.51.521.521.541.49345.77M
August 22, 20251.511.51.51.521.48156.99M
August 21, 20251.51.511.511.521.5159.53M
August 20, 20251.511.511.511.531.49171.92M
August 19, 20251.51.511.511.521.49115.47M
August 18, 20251.51.511.511.521.49115.79M
August 15, 20251.481.51.51.511.4792M
August 14, 20251.531.491.491.541.48153.92M
August 13, 20251.541.531.531.561.52112.54M
August 12, 20251.561.541.541.561.53117.98M
August 11, 20251.561.561.561.581.55150.74M
August 08, 20251.531.551.551.571.52166.33M
August 07, 20251.531.531.531.541.5143.74M
August 06, 20251.541.541.541.551.52116.2M
August 05, 20251.531.551.551.561.52113.33M
August 04, 20251.521.531.531.541.5149.48M
August 01, 20251.541.541.541.561.53122.74M
July 31, 20251.611.551.551.621.53300.32M
July 30, 20251.591.641.641.661.58386.47M
July 29, 20251.541.581.581.591.53222.76M
July 28, 20251.571.541.541.581.53199.25M
July 25, 20251.641.581.581.681.57338.7M
July 24, 20251.61.641.641.671.58458.05M
July 23, 20251.681.61.61.791.59760.32M
July 22, 20251.591.651.651.661.55685.63M
July 21, 20251.491.571.571.571.49436.76M
July 18, 20251.431.431.431.451.42159.86M
July 17, 20251.41.431.431.441.39171.43M
July 16, 20251.411.41.41.421.39147.3M
July 15, 20251.451.411.411.471.4198.61M
July 14, 20251.451.461.461.51.44269.9M
July 11, 20251.451.471.471.531.44400.45M
July 10, 20251.431.451.451.461.42295.96M
July 09, 20251.411.421.421.451.41333.14M
July 08, 20251.381.431.431.451.35397.51M