Beijing Shougang Co., Ltd. (SHE:000959)
China
· Delayed Price · Currency is CNY 4.510
+0.070 (1.58%)
At close: Dec 5, 2025
Beijing Shougang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.44 | 4.52 | 4.40 | 4.51 | 4.51 | 1.58% | 38,320,526 |
| Dec 4, 2025 | 4.52 | 4.52 | 4.42 | 4.44 | 4.44 | -1.33% | 44,668,290 |
| Dec 3, 2025 | 4.44 | 4.58 | 4.41 | 4.50 | 4.50 | 1.12% | 64,615,580 |
| Dec 2, 2025 | 4.31 | 4.50 | 4.28 | 4.45 | 4.45 | 3.49% | 55,504,950 |
| Dec 1, 2025 | 4.16 | 4.31 | 4.15 | 4.30 | 4.30 | 3.61% | 41,337,460 |
| Nov 28, 2025 | 4.07 | 4.18 | 4.05 | 4.15 | 4.15 | 2.22% | 35,359,190 |
| Nov 27, 2025 | 4.11 | 4.12 | 4.05 | 4.06 | 4.06 | -0.98% | 33,366,270 |
| Nov 26, 2025 | 4.19 | 4.20 | 4.09 | 4.10 | 4.10 | -1.68% | 45,408,880 |
| Nov 25, 2025 | 4.26 | 4.28 | 4.15 | 4.17 | 4.17 | -2.11% | 38,728,200 |
| Nov 24, 2025 | 4.25 | 4.31 | 4.19 | 4.26 | 4.26 | 0.71% | 33,764,830 |
| Nov 21, 2025 | 4.39 | 4.40 | 4.23 | 4.23 | 4.23 | -4.30% | 34,325,730 |
| Nov 20, 2025 | 4.44 | 4.49 | 4.40 | 4.42 | 4.42 | -1.34% | 28,099,559 |
| Nov 19, 2025 | 4.46 | 4.51 | 4.41 | 4.48 | 4.48 | 0.67% | 29,839,040 |
| Nov 18, 2025 | 4.60 | 4.64 | 4.43 | 4.45 | 4.45 | -3.89% | 48,254,350 |
| Nov 17, 2025 | 4.53 | 4.67 | 4.53 | 4.63 | 4.63 | 1.76% | 51,646,840 |
| Nov 14, 2025 | 4.52 | 4.61 | 4.50 | 4.55 | 4.55 | 0.22% | 32,708,160 |
| Nov 13, 2025 | 4.45 | 4.62 | 4.42 | 4.54 | 4.54 | 2.02% | 46,080,060 |
| Nov 12, 2025 | 4.46 | 4.51 | 4.41 | 4.45 | 4.45 | -0.45% | 31,620,830 |
| Nov 11, 2025 | 4.46 | 4.50 | 4.43 | 4.47 | 4.47 | - | 29,617,490 |
| Nov 10, 2025 | 4.50 | 4.52 | 4.40 | 4.47 | 4.47 | -0.89% | 46,203,640 |
| Nov 7, 2025 | 4.42 | 4.53 | 4.39 | 4.51 | 4.51 | 2.04% | 55,312,500 |
| Nov 6, 2025 | 4.32 | 4.45 | 4.30 | 4.42 | 4.42 | 2.55% | 58,955,290 |
| Nov 5, 2025 | 4.20 | 4.32 | 4.19 | 4.31 | 4.31 | 1.65% | 45,462,350 |
| Nov 4, 2025 | 4.21 | 4.34 | 4.20 | 4.24 | 4.24 | 0.24% | 62,140,290 |
| Nov 3, 2025 | 4.23 | 4.25 | 4.15 | 4.23 | 4.23 | 0.71% | 51,010,660 |
| Oct 31, 2025 | 4.20 | 4.26 | 4.18 | 4.20 | 4.20 | -0.24% | 39,385,000 |
| Oct 30, 2025 | 4.13 | 4.25 | 4.12 | 4.21 | 4.21 | 1.94% | 58,255,680 |
| Oct 29, 2025 | 4.12 | 4.14 | 4.06 | 4.13 | 4.13 | 0.49% | 33,160,320 |
| Oct 28, 2025 | 4.23 | 4.23 | 4.10 | 4.11 | 4.11 | -1.91% | 45,143,220 |
| Oct 27, 2025 | 4.14 | 4.26 | 4.13 | 4.19 | 4.19 | 1.95% | 61,309,720 |
| Oct 24, 2025 | 4.19 | 4.22 | 4.09 | 4.11 | 4.11 | -2.14% | 39,012,070 |
| Oct 23, 2025 | 4.18 | 4.21 | 4.10 | 4.20 | 4.20 | 0.72% | 31,961,980 |
| Oct 22, 2025 | 4.12 | 4.20 | 4.11 | 4.17 | 4.17 | 0.48% | 25,781,940 |
| Oct 21, 2025 | 4.12 | 4.16 | 4.09 | 4.15 | 4.15 | 0.73% | 28,355,890 |
| Oct 20, 2025 | 4.11 | 4.14 | 4.08 | 4.12 | 4.12 | 0.73% | 33,165,970 |
| Oct 17, 2025 | 4.16 | 4.25 | 4.07 | 4.09 | 4.09 | -1.92% | 51,960,940 |
| Oct 16, 2025 | 4.28 | 4.31 | 4.15 | 4.17 | 4.17 | -3.25% | 48,840,580 |
| Oct 15, 2025 | 4.28 | 4.34 | 4.26 | 4.31 | 4.31 | 0.94% | 38,048,570 |
| Oct 14, 2025 | 4.37 | 4.42 | 4.25 | 4.27 | 4.27 | -1.84% | 60,326,740 |
| Oct 13, 2025 | 4.25 | 4.37 | 4.22 | 4.35 | 4.35 | -0.91% | 61,938,260 |
| Oct 10, 2025 | 4.25 | 4.41 | 4.19 | 4.39 | 4.39 | 2.57% | 76,706,310 |
| Oct 9, 2025 | 4.32 | 4.34 | 4.23 | 4.28 | 4.28 | 0.47% | 74,406,780 |
| Sep 30, 2025 | 4.15 | 4.41 | 4.15 | 4.26 | 4.26 | 4.41% | 100,587,200 |
| Sep 29, 2025 | 4.00 | 4.08 | 3.92 | 4.08 | 4.08 | 1.49% | 51,487,790 |
| Sep 26, 2025 | 4.01 | 4.07 | 3.99 | 4.02 | 4.02 | -0.25% | 53,057,240 |
| Sep 25, 2025 | 4.10 | 4.12 | 4.02 | 4.03 | 4.03 | -1.71% | 61,078,550 |
| Sep 24, 2025 | 3.98 | 4.15 | 3.93 | 4.10 | 4.10 | 3.02% | 88,295,790 |
| Sep 23, 2025 | 4.14 | 4.18 | 3.91 | 3.98 | 3.98 | -4.78% | 118,947,700 |
| Sep 22, 2025 | 4.14 | 4.27 | 4.12 | 4.18 | 4.18 | -8.73% | 199,272,400 |
| Sep 19, 2025 | 4.71 | 5.08 | 4.51 | 4.58 | 4.58 | -0.87% | 282,564,300 |