Beijing Shougang Co., Ltd. (000959.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.1200 | 3.2600 | 3.1800 | 3.1900 | 3.1900 | 32,533,330 |
| Apr 29, 2024 | 3.1700 | 3.2400 | 3.1400 | 3.2400 | 3.2400 | 39,404,319 |
| Apr 26, 2024 | 3.1200 | 3.1900 | 3.0900 | 3.1900 | 3.1900 | 48,173,749 |
| Apr 25, 2024 | 3.0800 | 3.1600 | 3.0700 | 3.1300 | 3.1300 | 54,009,001 |
| Apr 24, 2024 | 3.0900 | 3.1100 | 3.0500 | 3.0900 | 3.0900 | 64,534,352 |
| Apr 23, 2024 | 3.2500 | 3.2600 | 3.0800 | 3.1100 | 3.1100 | 86,554,807 |
| Apr 22, 2024 | 3.4100 | 3.4600 | 3.2300 | 3.2600 | 3.2600 | 83,117,115 |
| Apr 19, 2024 | 3.3900 | 3.5200 | 3.3900 | 3.4800 | 3.4800 | 45,174,363 |
| Apr 18, 2024 | 3.3800 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 33,232,808 |
| Apr 17, 2024 | 3.3500 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 43,871,421 |
| Apr 16, 2024 | 3.3800 | 3.4400 | 3.3100 | 3.3400 | 3.3400 | 48,657,516 |
| Apr 15, 2024 | 3.3800 | 3.4400 | 3.3100 | 3.4100 | 3.4100 | 36,352,569 |
| Apr 12, 2024 | 3.4000 | 3.4200 | 3.3700 | 3.3800 | 3.3800 | 24,985,826 |
| Apr 11, 2024 | 3.3500 | 3.4500 | 3.3300 | 3.4100 | 3.4100 | 33,800,024 |
| Apr 10, 2024 | 3.3900 | 3.4300 | 3.3400 | 3.3700 | 3.3700 | 30,843,258 |
| Apr 09, 2024 | 3.3600 | 3.4100 | 3.3500 | 3.3800 | 3.3800 | 22,427,898 |
| Apr 08, 2024 | 3.4000 | 3.4300 | 3.3600 | 3.3800 | 3.3800 | 42,161,152 |
| Apr 03, 2024 | 3.3100 | 3.3700 | 3.3100 | 3.3600 | 3.3600 | 42,960,562 |
| Apr 02, 2024 | 3.2600 | 3.3200 | 3.2500 | 3.3200 | 3.3200 | 44,111,625 |
| Apr 01, 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 30,407,323 |
| Mar 29, 2024 | 3.1500 | 3.1800 | 3.1500 | 3.2000 | 3.2000 | 14,536,503 |
| Mar 28, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 24,276,982 |
| Mar 27, 2024 | 3.2100 | 3.2400 | 3.1600 | 3.1700 | 3.1700 | 18,932,967 |
| Mar 26, 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2200 | 3.2200 | 24,447,640 |
| Mar 25, 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 24,971,584 |
| Mar 22, 2024 | 3.2600 | 3.2700 | 3.1900 | 3.2100 | 3.2100 | 27,316,087 |
| Mar 21, 2024 | 3.2700 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 24,090,242 |
| Mar 20, 2024 | 3.2700 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 21,114,825 |
| Mar 19, 2024 | 3.2900 | 3.3500 | 3.2700 | 3.3000 | 3.3000 | 33,600,428 |
| Mar 18, 2024 | 3.2800 | 3.3100 | 3.2500 | 3.2900 | 3.2900 | 33,204,805 |
| Mar 15, 2024 | 3.1900 | 3.2900 | 3.1700 | 3.2800 | 3.2800 | 34,100,369 |
| Mar 14, 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2200 | 3.2200 | 21,520,155 |
| Mar 13, 2024 | 3.2300 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 16,956,643 |
| Mar 12, 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2500 | 3.2500 | 23,132,815 |
| Mar 11, 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2700 | 3.2700 | 27,012,685 |
| Mar 08, 2024 | 3.2700 | 3.2900 | 3.2300 | 3.2700 | 3.2700 | 18,271,648 |
| Mar 07, 2024 | 3.2100 | 3.3200 | 3.2000 | 3.2700 | 3.2700 | 33,796,602 |
| Mar 06, 2024 | 3.1700 | 3.2300 | 3.1600 | 3.2100 | 3.2100 | 23,244,696 |
| Mar 05, 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 26,550,890 |
| Mar 04, 2024 | 3.2800 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 38,532,211 |
| Mar 01, 2024 | 3.3100 | 3.3200 | 3.2700 | 3.2900 | 3.2900 | 31,865,353 |
| Feb 29, 2024 | 3.2900 | 3.3300 | 3.2800 | 3.3100 | 3.3100 | 28,860,212 |
| Feb 28, 2024 | 3.3200 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 36,379,120 |
| Feb 27, 2024 | 3.3100 | 3.3400 | 3.2900 | 3.3300 | 3.3300 | 21,651,732 |
| Feb 26, 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3200 | 3.3200 | 29,078,751 |
| Feb 23, 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3400 | 3.3400 | 19,675,400 |
| Feb 22, 2024 | 3.3400 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 20,650,577 |
| Feb 21, 2024 | 3.3400 | 3.4100 | 3.2900 | 3.3600 | 3.3600 | 29,597,800 |
| Feb 20, 2024 | 3.3100 | 3.3500 | 3.2800 | 3.3400 | 3.3400 | 23,170,218 |
| Feb 19, 2024 | 3.4000 | 3.4000 | 3.2900 | 3.3300 | 3.3300 | 40,039,782 |
| Feb 08, 2024 | 3.2800 | 3.4200 | 3.2700 | 3.3500 | 3.3500 | 55,205,510 |
| Feb 07, 2024 | 3.1700 | 3.2900 | 3.1700 | 3.2800 | 3.2800 | 57,914,924 |
| Feb 06, 2024 | 2.9500 | 3.2100 | 2.9500 | 3.1900 | 3.1900 | 51,255,402 |
| Feb 05, 2024 | 3.0900 | 3.1200 | 2.9200 | 3.0100 | 3.0100 | 45,745,818 |
| Feb 02, 2024 | 3.1500 | 3.2300 | 3.0300 | 3.1000 | 3.1000 | 32,894,109 |
| Feb 01, 2024 | 3.1700 | 3.2200 | 3.1200 | 3.1600 | 3.1600 | 29,100,820 |
| Jan 31, 2024 | 3.2300 | 3.2800 | 3.1600 | 3.1900 | 3.1900 | 28,351,400 |
| Jan 30, 2024 | 3.3100 | 3.3400 | 3.2500 | 3.2700 | 3.2700 | 28,021,900 |
| Jan 29, 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3200 | 3.3200 | 25,760,100 |
| Jan 26, 2024 | 3.2800 | 3.3400 | 3.2700 | 3.3400 | 3.3400 | 24,867,000 |
| Jan 25, 2024 | 3.1400 | 3.2900 | 3.1300 | 3.2700 | 3.2700 | 32,674,392 |
| Jan 24, 2024 | 3.0600 | 3.1500 | 3.0200 | 3.1400 | 3.1400 | 31,724,218 |
| Jan 23, 2024 | 3.0400 | 3.0700 | 2.9700 | 3.0500 | 3.0500 | 26,517,898 |
| Jan 22, 2024 | 3.1600 | 3.1600 | 2.9900 | 3.0200 | 3.0200 | 23,216,183 |
| Jan 19, 2024 | 3.1500 | 3.2000 | 3.1200 | 3.1600 | 3.1600 | 29,814,333 |
| Jan 18, 2024 | 3.2200 | 3.2300 | 3.0700 | 3.1500 | 3.1500 | 39,816,609 |
| Jan 17, 2024 | 3.3100 | 3.3100 | 3.2400 | 3.2400 | 3.2400 | 16,171,393 |
| Jan 16, 2024 | 3.3200 | 3.3400 | 3.2700 | 3.3100 | 3.3100 | 21,995,895 |
| Jan 15, 2024 | 3.3600 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | 19,354,348 |
| Jan 12, 2024 | 3.3700 | 3.4100 | 3.3600 | 3.3600 | 3.3600 | 16,652,800 |
| Jan 11, 2024 | 3.3800 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 17,509,325 |
| Jan 10, 2024 | 3.4000 | 3.4100 | 3.3700 | 3.3800 | 3.3800 | 13,401,894 |
| Jan 09, 2024 | 3.3800 | 3.4300 | 3.3400 | 3.4100 | 3.4100 | 20,382,320 |
| Jan 08, 2024 | 3.4800 | 3.4800 | 3.3800 | 3.3900 | 3.3900 | 25,070,176 |
| Jan 05, 2024 | 3.4900 | 3.5300 | 3.4700 | 3.4800 | 3.4800 | 22,772,233 |
| Jan 04, 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4800 | 3.4800 | 21,741,819 |
| Jan 03, 2024 | 3.4600 | 3.5100 | 3.4500 | 3.4900 | 3.4900 | 27,617,986 |
| Jan 02, 2024 | 3.4600 | 3.4800 | 3.4300 | 3.4600 | 3.4600 | 24,985,489 |
| Dec 29, 2023 | 3.5000 | 3.5100 | 3.4500 | 3.4600 | 3.4600 | 23,049,849 |
| Dec 28, 2023 | 3.4600 | 3.5200 | 3.4600 | 3.5100 | 3.5100 | 15,519,824 |
| Dec 27, 2023 | 3.4900 | 3.4900 | 3.4300 | 3.4600 | 3.4600 | 14,529,968 |
| Dec 26, 2023 | 3.4900 | 3.5200 | 3.4600 | 3.4700 | 3.4700 | 13,196,151 |
| Dec 25, 2023 | 3.4900 | 3.5100 | 3.4500 | 3.4900 | 3.4900 | 17,127,832 |
| Dec 22, 2023 | 3.4800 | 3.5100 | 3.4500 | 3.4800 | 3.4800 | 15,419,452 |
| Dec 21, 2023 | 3.4800 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 12,941,975 |
| Dec 20, 2023 | 3.5000 | 3.5600 | 3.4900 | 3.4900 | 3.4900 | 15,122,040 |
| Dec 19, 2023 | 3.5100 | 3.5400 | 3.4800 | 3.5100 | 3.5100 | 15,810,700 |
| Dec 18, 2023 | 3.5700 | 3.5800 | 3.5300 | 3.5400 | 3.5400 | 18,633,040 |
| Dec 15, 2023 | 3.6000 | 3.6200 | 3.5700 | 3.5800 | 3.5800 | 13,218,677 |
| Dec 14, 2023 | 3.6100 | 3.6200 | 3.5900 | 3.5900 | 3.5900 | 12,300,600 |
| Dec 13, 2023 | 3.6300 | 3.6400 | 3.5900 | 3.5900 | 3.5900 | 17,706,100 |
| Dec 12, 2023 | 3.6600 | 3.6600 | 3.6200 | 3.6300 | 3.6300 | 17,419,853 |
| Dec 11, 2023 | 3.6600 | 3.6900 | 3.6000 | 3.6700 | 3.6700 | 28,545,200 |
| Dec 08, 2023 | 3.6500 | 3.7000 | 3.6300 | 3.6600 | 3.6600 | 17,960,476 |
| Dec 07, 2023 | 3.6200 | 3.6600 | 3.6100 | 3.6500 | 3.6500 | 14,175,174 |
| Dec 06, 2023 | 3.6200 | 3.6700 | 3.6100 | 3.6400 | 3.6400 | 18,616,054 |
| Dec 05, 2023 | 3.6800 | 3.6800 | 3.6100 | 3.6100 | 3.6100 | 16,003,020 |
| Dec 04, 2023 | 3.6900 | 3.7100 | 3.6400 | 3.6900 | 3.6900 | 18,488,848 |
| Dec 01, 2023 | 3.6600 | 3.6900 | 3.6500 | 3.6600 | 3.6600 | 13,353,100 |
| Nov 30, 2023 | 3.6800 | 3.6900 | 3.6400 | 3.6600 | 3.6600 | 14,495,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.