Canada markets closed

Baoshan Iron & Steel Co., Ltd. (600019.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.95-0.08 (-1.14%)
At close: 03:00PM CST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20247.017.126.956.956.9579,044,050
Apr 29, 20247.057.096.867.037.03113,103,875
Apr 26, 20247.117.206.987.097.0982,994,614
Apr 25, 20247.087.177.047.117.1153,612,273
Apr 24, 20247.047.096.997.077.0748,564,892
Apr 23, 20247.287.287.017.037.0387,121,575
Apr 22, 20247.397.487.217.287.2886,565,666
Apr 19, 20247.257.437.227.367.3693,120,665
Apr 18, 20247.207.387.187.297.29106,301,706
Apr 17, 20246.977.236.927.217.21127,820,869
Apr 16, 20246.907.086.887.007.00157,610,882
Apr 15, 20246.756.936.726.906.90104,550,024
Apr 12, 20246.716.786.686.746.7471,355,198
Apr 11, 20246.616.776.566.696.6962,924,052
Apr 10, 20246.626.696.596.646.6455,037,151
Apr 09, 20246.716.746.556.646.6466,256,513
Apr 08, 20246.686.806.666.716.7180,510,747
Apr 03, 20246.716.756.636.676.6783,876,844
Apr 02, 20246.636.776.616.696.6955,414,479
Apr 01, 20246.666.696.586.636.6351,512,605
Mar 29, 20246.476.676.466.646.6444,167,132
Mar 28, 20246.506.546.456.476.4761,272,632
Mar 27, 20246.496.566.476.516.5151,991,069
Mar 26, 20246.506.526.436.496.4941,645,811
Mar 25, 20246.446.576.446.496.4948,772,545
Mar 22, 20246.546.566.446.486.4849,553,069
Mar 21, 20246.576.616.546.546.5434,941,170
Mar 20, 20246.576.646.556.586.5851,376,065
Mar 19, 20246.626.686.576.596.5960,269,200
Mar 18, 20246.606.646.516.636.6367,842,713
Mar 15, 20246.576.636.496.576.5799,462,912
Mar 14, 20246.626.726.586.616.6163,580,097
Mar 13, 20246.616.686.576.606.6068,034,787
Mar 12, 20246.786.796.586.616.61115,395,595
Mar 11, 20246.856.926.726.806.8064,901,319
Mar 08, 20246.876.946.816.866.8662,402,155
Mar 07, 20246.686.916.686.846.8487,864,228
Mar 06, 20246.736.786.696.706.7043,110,129
Mar 05, 20246.646.756.606.736.7363,702,617
Mar 04, 20246.676.746.626.646.6461,677,158
Mar 01, 20246.666.766.656.686.6844,815,228
Feb 29, 20246.586.696.586.676.6767,402,168
Feb 28, 20246.656.696.596.606.6056,785,777
Feb 27, 20246.576.726.556.656.6562,545,018
Feb 26, 20246.676.776.566.586.5872,212,438
Feb 23, 20246.666.776.646.666.6659,883,903
Feb 22, 20246.556.676.526.666.6656,804,245
Feb 21, 20246.576.626.506.556.5573,297,621
Feb 20, 20246.446.596.406.566.5675,589,724
Feb 19, 20246.316.456.306.446.4485,018,968
Feb 08, 20246.256.316.186.316.31122,688,915
Feb 07, 20246.346.356.176.296.29125,984,850
Feb 06, 20246.216.346.186.326.32111,221,626
Feb 05, 20246.196.266.106.226.22120,368,378
Feb 02, 20246.146.256.056.176.17104,485,317
Feb 01, 20246.126.236.096.126.1287,744,455
Jan 31, 20246.156.236.086.156.15117,025,790
Jan 30, 20246.196.266.136.166.1675,549,950
Jan 29, 20246.236.286.196.206.2083,971,791
Jan 26, 20246.076.216.056.216.21109,667,106
Jan 25, 20245.906.085.896.086.08120,436,639
Jan 24, 20245.705.905.695.895.8986,389,864
Jan 23, 20245.655.745.555.675.6797,454,178
Jan 22, 20245.765.805.615.655.6579,507,852
Jan 19, 20245.725.785.655.775.7784,995,462
Jan 18, 20245.805.805.565.745.74144,008,692
Jan 17, 20245.905.945.805.805.8076,908,396
Jan 16, 20245.895.925.855.905.9069,554,526
Jan 15, 20245.945.975.875.895.8974,928,777
Jan 12, 20245.945.985.925.925.9261,601,976
Jan 11, 20246.066.065.945.965.9691,556,951
Jan 10, 20246.126.156.046.046.0467,091,468
Jan 09, 20246.156.186.076.146.1454,444,062
Jan 08, 20246.186.216.146.156.1561,597,552
Jan 05, 20246.166.276.136.186.1878,923,380
Jan 04, 20246.146.186.106.156.1557,185,285
Jan 03, 20246.006.145.996.146.14104,082,386
Jan 02, 20245.936.055.926.016.0183,846,158
Dec 29, 20235.935.965.885.935.9388,167,907
Dec 28, 20236.046.085.945.965.96126,353,993
Dec 27, 20236.026.055.966.056.0557,070,929
Dec 26, 20236.076.106.016.026.0241,700,213
Dec 25, 20236.086.096.036.076.0734,359,149
Dec 22, 20236.006.095.976.076.0764,141,362
Dec 21, 20236.016.035.946.006.0060,550,118
Dec 20, 20236.016.125.996.026.0257,961,982
Dec 19, 20236.006.025.966.006.0041,789,168
Dec 18, 20236.046.095.996.006.0045,723,420
Dec 15, 20236.036.115.996.066.0674,403,405
Dec 14, 20236.006.085.986.016.0166,376,469
Dec 13, 20236.006.085.946.006.00101,496,854
Dec 12, 20236.126.125.916.046.04119,279,249
Dec 11, 20236.146.185.856.176.17143,492,585
Dec 08, 20236.166.216.116.116.1193,308,156
Dec 07, 20236.126.196.076.146.1462,075,794
Dec 06, 20236.146.186.076.126.1241,325,390
Dec 05, 20236.236.246.136.146.1450,306,402
Dec 04, 20236.256.326.226.236.2352,067,103
Dec 01, 20236.236.296.216.256.2560,656,191
Nov 30, 20236.166.256.156.226.2253,562,869
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...