Shougang Century Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	2.61	2.65	2.60	2.60	2.60	-	250,200
Apr 14, 2026	2.63	2.65	2.60	2.60	2.60	-2.26%	97,200
Apr 13, 2026	2.51	2.66	2.50	2.66	2.66	6.40%	280,800
Apr 10, 2026	2.52	2.52	2.50	2.50	2.50	-	27,000
Apr 9, 2026	2.50	2.58	2.49	2.50	2.50	-	393,000
Apr 8, 2026	2.17	2.53	2.14	2.50	2.50	14.68%	483,200
Apr 2, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Apr 1, 2026	2.23	2.23	2.18	2.18	2.18	-3.96%	99,000
Mar 31, 2026	2.25	2.27	2.11	2.27	2.27	0.89%	84,400
Mar 30, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Mar 27, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Mar 26, 2026	2.22	2.25	2.13	2.25	2.25	-1.75%	257,600
Mar 25, 2026	2.33	2.40	2.17	2.29	2.29	2.69%	140,000
Mar 24, 2026	2.24	2.33	2.02	2.23	2.23	-0.45%	85,000
Mar 23, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Mar 20, 2026	2.34	2.38	2.12	2.24	2.24	1.82%	136,000
Mar 19, 2026	2.30	2.30	2.19	2.20	2.20	-1.35%	93,000
Mar 18, 2026	2.27	2.28	2.05	2.23	2.23	-3.46%	1,277,000
Mar 17, 2026	2.31	2.31	2.31	2.31	2.31	-	1,000
Mar 16, 2026	2.29	2.31	2.20	2.31	2.31	-1.28%	259,000
Mar 13, 2026	2.35	2.38	2.25	2.34	2.34	0.43%	394,000
Mar 12, 2026	2.28	2.35	2.20	2.33	2.33	3.56%	197,000
Mar 11, 2026	2.34	2.34	2.24	2.25	2.25	-4.66%	216,800
Mar 10, 2026	2.30	2.36	2.24	2.36	2.36	4.42%	165,200
Mar 9, 2026	2.31	2.31	2.25	2.26	2.26	-5.83%	211,200
Mar 6, 2026	2.30	2.40	2.22	2.40	2.40	6.67%	314,800
Mar 5, 2026	2.27	2.35	2.14	2.25	2.25	0.45%	213,000
Mar 4, 2026	2.17	2.24	2.14	2.24	2.24	-1.75%	218,800
Mar 3, 2026	2.55	2.55	2.12	2.28	2.28	-10.94%	749,000
Mar 2, 2026	2.80	2.80	2.55	2.56	2.56	-10.18%	147,000
Feb 27, 2026	2.85	2.85	2.80	2.85	2.85	1.79%	91,000
Feb 26, 2026	2.89	2.89	2.80	2.80	2.80	-	13,000
Feb 25, 2026	2.94	2.94	2.80	2.80	2.80	-3.11%	45,000
Feb 24, 2026	2.94	2.94	2.71	2.89	2.89	-0.34%	103,000
Feb 23, 2026	2.94	2.94	2.87	2.90	2.90	-	17,400
Feb 20, 2026	2.90	2.90	2.90	2.90	2.90	-	1,000
Feb 16, 2026	2.93	2.93	2.75	2.90	2.90	0.35%	47,200
Feb 13, 2026	2.89	2.90	2.65	2.89	2.89	8.24%	98,400
Feb 12, 2026	2.76	2.76	2.64	2.67	2.67	-3.61%	88,600
Feb 11, 2026	2.84	2.84	2.62	2.77	2.77	-2.46%	299,600
Feb 10, 2026	2.85	2.90	2.78	2.84	2.84	-2.07%	191,000
Feb 9, 2026	2.87	2.90	2.75	2.90	2.90	-1.36%	191,000
Feb 6, 2026	2.95	2.96	2.90	2.94	2.94	-0.34%	35,000
Feb 5, 2026	2.90	2.95	2.80	2.95	2.95	-0.67%	116,000
Feb 4, 2026	2.92	2.99	2.90	2.97	2.97	-0.67%	52,600
Feb 3, 2026	2.99	3.00	2.92	2.99	2.99	1.01%	48,000
Feb 2, 2026	3.01	3.19	2.93	2.96	2.96	-0.67%	41,000
Jan 30, 2026	3.01	3.04	2.96	2.98	2.98	-0.67%	35,000
Jan 29, 2026	3.10	3.10	2.96	3.00	3.00	-0.33%	79,000
Jan 28, 2026	3.02	3.05	2.97	3.01	3.01	-0.33%	43,000