Beijing Shougang Co., Ltd. (SHE:000959)
China
· Delayed Price · Currency is CNY 4.070
+0.050 (1.24%)
Sep 29, 2025, 2:46 PM CST
Beijing Shougang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.01 | 4.07 | 3.99 | 4.02 | 4.02 | -0.25% | 53,490,633 |
| Sep 25, 2025 | 4.10 | 4.12 | 4.02 | 4.03 | 4.03 | -1.71% | 61,900,551 |
| Sep 24, 2025 | 3.98 | 4.15 | 3.93 | 4.10 | 4.10 | 3.02% | 88,295,794 |
| Sep 23, 2025 | 4.14 | 4.18 | 3.91 | 3.98 | 3.98 | -4.78% | 118,947,714 |
| Sep 22, 2025 | 4.14 | 4.27 | 4.12 | 4.18 | 4.18 | -8.73% | 199,272,465 |
| Sep 19, 2025 | 4.71 | 5.08 | 4.51 | 4.58 | 4.58 | -0.87% | 282,564,340 |
| Sep 18, 2025 | 4.56 | 4.80 | 4.48 | 4.62 | 4.62 | -0.65% | 163,065,780 |
| Sep 17, 2025 | 4.46 | 4.70 | 4.31 | 4.65 | 4.65 | 1.97% | 136,547,968 |
| Sep 16, 2025 | 4.43 | 4.74 | 4.32 | 4.56 | 4.56 | 2.93% | 122,475,129 |
| Sep 15, 2025 | 4.48 | 4.57 | 4.33 | 4.43 | 4.43 | -1.56% | 81,743,887 |
| Sep 12, 2025 | 4.25 | 4.60 | 4.20 | 4.50 | 4.50 | 6.64% | 119,601,024 |
| Sep 11, 2025 | 4.12 | 4.22 | 4.09 | 4.22 | 4.22 | 2.43% | 36,773,265 |
| Sep 10, 2025 | 4.15 | 4.16 | 4.06 | 4.12 | 4.12 | -1.20% | 25,254,649 |
| Sep 9, 2025 | 4.15 | 4.22 | 4.11 | 4.17 | 4.17 | 0.48% | 28,095,296 |
| Sep 8, 2025 | 4.05 | 4.16 | 4.03 | 4.15 | 4.15 | 2.47% | 28,116,772 |
| Sep 5, 2025 | 4.02 | 4.06 | 3.98 | 4.05 | 4.05 | 0.75% | 25,642,636 |
| Sep 4, 2025 | 4.05 | 4.06 | 3.97 | 4.02 | 4.02 | -0.99% | 27,873,966 |
| Sep 3, 2025 | 4.13 | 4.13 | 4.04 | 4.06 | 4.06 | -1.46% | 22,737,225 |
| Sep 2, 2025 | 4.16 | 4.17 | 4.07 | 4.12 | 4.12 | -1.20% | 25,098,848 |
| Sep 1, 2025 | 4.16 | 4.20 | 4.07 | 4.17 | 4.17 | 0.24% | 42,223,387 |
| Aug 29, 2025 | 4.10 | 4.17 | 4.09 | 4.16 | 4.16 | 1.46% | 34,710,488 |
| Aug 28, 2025 | 4.08 | 4.10 | 3.98 | 4.10 | 4.10 | 0.24% | 38,611,265 |
| Aug 27, 2025 | 4.19 | 4.21 | 4.08 | 4.09 | 4.09 | -2.39% | 37,740,014 |
| Aug 26, 2025 | 4.31 | 4.31 | 4.16 | 4.19 | 4.19 | -2.56% | 51,850,769 |
| Aug 25, 2025 | 4.19 | 4.33 | 4.16 | 4.30 | 4.30 | 3.12% | 50,236,782 |
| Aug 22, 2025 | 4.23 | 4.24 | 4.12 | 4.17 | 4.17 | -1.42% | 28,491,261 |
| Aug 21, 2025 | 4.19 | 4.28 | 4.17 | 4.23 | 4.23 | 0.95% | 34,142,000 |
| Aug 20, 2025 | 4.14 | 4.20 | 4.12 | 4.19 | 4.19 | 0.96% | 30,069,759 |
| Aug 19, 2025 | 4.12 | 4.19 | 4.12 | 4.15 | 4.15 | 0.97% | 33,395,356 |
| Aug 18, 2025 | 4.15 | 4.16 | 4.09 | 4.11 | 4.11 | -0.48% | 37,538,890 |
| Aug 15, 2025 | 4.06 | 4.14 | 4.06 | 4.13 | 4.13 | 1.47% | 26,232,600 |
| Aug 14, 2025 | 4.17 | 4.20 | 4.06 | 4.07 | 4.07 | -2.40% | 35,677,395 |
| Aug 13, 2025 | 4.18 | 4.24 | 4.16 | 4.17 | 4.17 | 0.24% | 25,548,195 |
| Aug 12, 2025 | 4.20 | 4.21 | 4.15 | 4.16 | 4.16 | -1.19% | 25,582,608 |
| Aug 11, 2025 | 4.26 | 4.27 | 4.20 | 4.21 | 4.21 | -1.17% | 24,778,650 |
| Aug 8, 2025 | 4.15 | 4.30 | 4.13 | 4.26 | 4.26 | 2.40% | 33,424,455 |
| Aug 7, 2025 | 4.24 | 4.28 | 4.12 | 4.16 | 4.16 | -1.89% | 43,454,534 |
| Aug 6, 2025 | 4.18 | 4.25 | 4.15 | 4.24 | 4.24 | 1.44% | 30,640,301 |
| Aug 5, 2025 | 4.15 | 4.25 | 4.13 | 4.18 | 4.18 | 0.97% | 36,812,915 |
| Aug 4, 2025 | 4.12 | 4.16 | 4.03 | 4.14 | 4.14 | 0.24% | 40,088,400 |
| Aug 1, 2025 | 4.17 | 4.19 | 4.11 | 4.13 | 4.13 | -1.20% | 44,994,892 |
| Jul 31, 2025 | 4.38 | 4.38 | 4.15 | 4.18 | 4.18 | -5.00% | 52,348,388 |
| Jul 30, 2025 | 4.44 | 4.55 | 4.36 | 4.40 | 4.40 | -0.45% | 59,961,498 |
| Jul 29, 2025 | 4.30 | 4.43 | 4.26 | 4.42 | 4.42 | 2.79% | 49,795,990 |
| Jul 28, 2025 | 4.30 | 4.32 | 4.18 | 4.30 | 4.30 | -0.46% | 45,441,563 |
| Jul 25, 2025 | 4.35 | 4.38 | 4.31 | 4.32 | 4.32 | -0.46% | 37,333,275 |
| Jul 24, 2025 | 4.22 | 4.36 | 4.20 | 4.34 | 4.34 | 1.88% | 52,042,915 |
| Jul 23, 2025 | 4.32 | 4.49 | 4.25 | 4.26 | 4.26 | -0.93% | 91,490,133 |
| Jul 22, 2025 | 4.18 | 4.32 | 4.14 | 4.30 | 4.30 | 2.87% | 72,727,297 |
| Jul 21, 2025 | 4.07 | 4.23 | 4.06 | 4.18 | 4.18 | 3.21% | 75,833,650 |