Shougang Century Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.08	2.11	2.05	2.11	2.11	-2.76%	165,000
May 27, 2026	2.04	2.17	2.04	2.17	2.17	-	26,000
May 26, 2026	2.07	2.17	1.97	2.17	2.17	-	281,400
May 22, 2026	2.03	2.17	2.03	2.17	2.17	3.33%	163,400
May 21, 2026	2.13	2.15	2.02	2.10	2.10	-1.41%	602,200
May 20, 2026	2.19	2.19	2.11	2.13	2.13	-2.29%	17,000
May 19, 2026	2.20	2.20	2.03	2.18	2.18	-1.80%	332,600
May 18, 2026	2.24	2.24	2.18	2.22	2.22	-0.89%	78,000
May 15, 2026	2.21	2.24	2.21	2.24	2.24	-2.61%	7,000
May 14, 2026	2.21	2.40	2.21	2.30	2.30	5.02%	28,200
May 13, 2026	2.19	2.19	2.18	2.19	2.19	-1.35%	6,000
May 12, 2026	2.21	2.25	2.20	2.22	2.22	0.91%	83,000
May 11, 2026	2.19	2.20	2.16	2.20	2.20	-1.35%	22,600
May 8, 2026	2.25	2.25	2.19	2.23	2.23	-0.89%	20,000
May 7, 2026	2.22	2.25	2.22	2.25	2.25	1.35%	12,000
May 6, 2026	2.03	2.22	2.03	2.22	2.22	-1.77%	14,800
May 5, 2026	2.28	2.28	2.25	2.26	2.26	-5.83%	16,000
May 4, 2026	2.42	2.45	2.20	2.40	2.40	-4.76%	266,000
Apr 30, 2026	2.61	2.61	2.52	2.52	2.52	-3.45%	73,600
Apr 29, 2026	2.60	2.62	2.60	2.61	2.61	0.38%	60,000
Apr 28, 2026	2.60	2.61	2.60	2.60	2.60	-	153,000
Apr 27, 2026	2.60	2.61	2.60	2.60	2.60	-0.38%	331,000
Apr 24, 2026	2.68	2.68	2.60	2.61	2.61	0.38%	73,000
Apr 23, 2026	2.60	2.61	2.60	2.60	2.60	-	313,000
Apr 22, 2026	2.61	2.61	2.60	2.60	2.60	-0.38%	133,000
Apr 21, 2026	2.60	2.65	2.60	2.61	2.61	0.38%	123,000
Apr 20, 2026	2.60	2.62	2.60	2.60	2.60	-0.38%	413,000
Apr 17, 2026	2.61	2.61	2.61	2.61	2.61	-	-
Apr 16, 2026	2.65	2.67	2.61	2.61	2.61	0.38%	66,000
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