Baoshan Iron & Steel Co., Ltd. (SHA:600019)
China
· Delayed Price · Currency is CNY 6.88
-0.08 (-1.15%)
Sep 29, 2025, 9:44 AM CST
Baoshan Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.79 | 7.02 | 6.77 | 6.96 | 6.96 | 2.50% | 139,920,443 |
| Sep 25, 2025 | 6.85 | 6.87 | 6.78 | 6.79 | 6.79 | -1.02% | 64,773,759 |
| Sep 24, 2025 | 6.81 | 6.88 | 6.74 | 6.86 | 6.86 | -0.87% | 79,570,268 |
| Sep 23, 2025 | 6.93 | 6.97 | 6.85 | 6.92 | 6.80 | -0.57% | 84,851,226 |
| Sep 22, 2025 | 6.90 | 6.96 | 6.84 | 6.96 | 6.84 | 0.72% | 94,852,953 |
| Sep 19, 2025 | 6.86 | 6.97 | 6.84 | 6.91 | 6.79 | 0.73% | 118,395,665 |
| Sep 18, 2025 | 6.93 | 6.94 | 6.83 | 6.86 | 6.74 | -0.87% | 129,868,498 |
| Sep 17, 2025 | 6.90 | 7.03 | 6.88 | 6.92 | 6.80 | -0.14% | 142,538,263 |
| Sep 16, 2025 | 7.01 | 7.10 | 6.88 | 6.93 | 6.81 | -1.14% | 139,710,919 |
| Sep 15, 2025 | 7.00 | 7.04 | 6.95 | 7.01 | 6.89 | -0.28% | 101,241,554 |
| Sep 12, 2025 | 7.07 | 7.20 | 6.97 | 7.03 | 6.91 | -0.42% | 185,923,380 |
| Sep 11, 2025 | 6.94 | 7.07 | 6.93 | 7.06 | 6.94 | 1.73% | 95,050,610 |
| Sep 10, 2025 | 7.04 | 7.06 | 6.92 | 6.94 | 6.82 | -1.84% | 92,937,544 |
| Sep 9, 2025 | 7.00 | 7.21 | 6.98 | 7.07 | 6.95 | 0.71% | 115,174,491 |
| Sep 8, 2025 | 6.95 | 7.07 | 6.93 | 7.02 | 6.90 | 0.72% | 148,597,315 |
| Sep 5, 2025 | 7.00 | 7.03 | 6.90 | 6.97 | 6.85 | -0.99% | 111,276,580 |
| Sep 4, 2025 | 7.10 | 7.11 | 6.90 | 7.04 | 6.92 | -1.26% | 116,863,536 |
| Sep 3, 2025 | 7.10 | 7.18 | 7.08 | 7.13 | 7.01 | 0.56% | 119,956,554 |
| Sep 2, 2025 | 6.90 | 7.15 | 6.86 | 7.09 | 6.97 | 2.90% | 194,387,461 |
| Sep 1, 2025 | 6.95 | 7.03 | 6.85 | 6.89 | 6.77 | -0.58% | 186,797,077 |
| Aug 29, 2025 | 7.00 | 7.22 | 6.92 | 6.93 | 6.81 | -1.28% | 257,202,611 |
| Aug 28, 2025 | 7.00 | 7.02 | 6.90 | 7.02 | 6.90 | -0.14% | 133,571,838 |
| Aug 27, 2025 | 7.20 | 7.23 | 7.03 | 7.03 | 6.91 | -2.50% | 122,554,453 |
| Aug 26, 2025 | 7.23 | 7.25 | 7.14 | 7.21 | 7.08 | -0.69% | 74,835,271 |
| Aug 25, 2025 | 7.17 | 7.32 | 7.15 | 7.26 | 7.13 | 1.54% | 117,662,238 |
| Aug 22, 2025 | 7.18 | 7.19 | 7.06 | 7.15 | 7.03 | -0.56% | 83,312,470 |
| Aug 21, 2025 | 7.18 | 7.21 | 7.15 | 7.19 | 7.07 | 0.42% | 58,207,551 |
| Aug 20, 2025 | 7.08 | 7.17 | 7.05 | 7.16 | 7.04 | 0.70% | 67,637,819 |
| Aug 19, 2025 | 7.09 | 7.19 | 7.09 | 7.11 | 6.99 | 0.42% | 71,647,495 |
| Aug 18, 2025 | 7.15 | 7.19 | 7.08 | 7.08 | 6.96 | -0.70% | 87,414,525 |
| Aug 15, 2025 | 7.18 | 7.21 | 7.13 | 7.13 | 7.01 | -0.83% | 71,305,033 |
| Aug 14, 2025 | 7.21 | 7.24 | 7.18 | 7.19 | 7.07 | - | 67,678,606 |
| Aug 13, 2025 | 7.22 | 7.31 | 7.19 | 7.19 | 7.07 | -0.14% | 84,843,535 |
| Aug 12, 2025 | 7.32 | 7.35 | 7.18 | 7.20 | 7.08 | -1.50% | 83,034,249 |
| Aug 11, 2025 | 7.50 | 7.52 | 7.30 | 7.31 | 7.18 | -2.14% | 93,593,126 |
| Aug 8, 2025 | 7.33 | 7.53 | 7.31 | 7.47 | 7.34 | 1.77% | 70,552,738 |
| Aug 7, 2025 | 7.35 | 7.36 | 7.27 | 7.34 | 7.21 | - | 75,660,360 |
| Aug 6, 2025 | 7.34 | 7.38 | 7.30 | 7.34 | 7.21 | 0.27% | 51,235,301 |
| Aug 5, 2025 | 7.31 | 7.39 | 7.28 | 7.32 | 7.19 | 0.27% | 62,226,801 |
| Aug 4, 2025 | 7.26 | 7.33 | 7.24 | 7.30 | 7.17 | 0.14% | 64,837,087 |
| Aug 1, 2025 | 7.32 | 7.40 | 7.28 | 7.29 | 7.16 | -0.68% | 66,678,853 |
| Jul 31, 2025 | 7.50 | 7.54 | 7.23 | 7.34 | 7.21 | -2.78% | 120,858,227 |
| Jul 30, 2025 | 7.49 | 7.80 | 7.49 | 7.55 | 7.42 | 0.94% | 145,945,108 |
| Jul 29, 2025 | 7.28 | 7.52 | 7.28 | 7.48 | 7.35 | 2.75% | 91,850,088 |
| Jul 28, 2025 | 7.40 | 7.41 | 7.20 | 7.28 | 7.15 | -2.15% | 103,477,532 |
| Jul 25, 2025 | 7.52 | 7.54 | 7.42 | 7.44 | 7.31 | -0.93% | 82,179,480 |
| Jul 24, 2025 | 7.44 | 7.51 | 7.34 | 7.51 | 7.38 | - | 80,817,136 |
| Jul 23, 2025 | 7.64 | 7.67 | 7.46 | 7.51 | 7.38 | -1.44% | 134,656,694 |
| Jul 22, 2025 | 7.42 | 7.66 | 7.38 | 7.62 | 7.49 | 3.53% | 155,508,651 |
| Jul 21, 2025 | 7.19 | 7.44 | 7.18 | 7.36 | 7.23 | 3.66% | 125,236,758 |