Inner Mongolia Baotou Steel Union Co., Ltd. (SHA:600010)
China · Delayed Price · Currency is CNY 2.790
-0.010 (-0.36%)
Aug 29, 2025, 3:00 PM CST
SHA:600010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.81 | 2.92 | 2.78 | 2.79 | 2.79 | -0.36% | 2,061,454,621 |
| Aug 28, 2025 | 2.75 | 2.89 | 2.74 | 2.80 | 2.80 | 0.36% | 1,979,121,775 |
| Aug 27, 2025 | 2.78 | 2.90 | 2.74 | 2.79 | 2.79 | 0.72% | 2,518,928,302 |
| Aug 26, 2025 | 2.99 | 2.99 | 2.77 | 2.77 | 2.77 | -7.36% | 3,060,638,400 |
| Aug 25, 2025 | 2.75 | 2.99 | 2.73 | 2.99 | 2.99 | 9.93% | 2,122,825,075 |
| Aug 22, 2025 | 2.67 | 2.77 | 2.66 | 2.72 | 2.72 | 1.49% | 1,835,188,560 |
| Aug 21, 2025 | 2.62 | 2.82 | 2.61 | 2.68 | 2.68 | 1.52% | 1,910,886,000 |
| Aug 20, 2025 | 2.63 | 2.72 | 2.58 | 2.64 | 2.64 | -0.75% | 1,501,253,430 |
| Aug 19, 2025 | 2.68 | 2.75 | 2.63 | 2.66 | 2.66 | -0.75% | 1,934,510,472 |
| Aug 18, 2025 | 2.54 | 2.72 | 2.50 | 2.68 | 2.68 | 6.77% | 2,322,474,483 |
| Aug 15, 2025 | 2.47 | 2.55 | 2.47 | 2.51 | 2.51 | 0.40% | 1,123,459,802 |
| Aug 14, 2025 | 2.51 | 2.54 | 2.49 | 2.50 | 2.50 | -0.40% | 1,088,158,730 |
| Aug 13, 2025 | 2.51 | 2.53 | 2.49 | 2.51 | 2.51 | - | 928,453,890 |
| Aug 12, 2025 | 2.55 | 2.56 | 2.50 | 2.51 | 2.51 | -2.33% | 1,023,918,844 |
| Aug 11, 2025 | 2.62 | 2.64 | 2.56 | 2.57 | 2.57 | -0.39% | 1,116,829,460 |
| Aug 8, 2025 | 2.56 | 2.61 | 2.53 | 2.58 | 2.58 | -1.53% | 1,272,242,530 |
| Aug 7, 2025 | 2.54 | 2.67 | 2.43 | 2.62 | 2.62 | 3.56% | 2,175,528,950 |
| Aug 6, 2025 | 2.59 | 2.61 | 2.51 | 2.53 | 2.53 | -2.32% | 1,241,883,860 |
| Aug 5, 2025 | 2.50 | 2.62 | 2.50 | 2.59 | 2.59 | 3.19% | 1,552,419,201 |
| Aug 4, 2025 | 2.49 | 2.56 | 2.47 | 2.51 | 2.51 | -0.79% | 1,283,880,050 |
| Aug 1, 2025 | 2.61 | 2.66 | 2.52 | 2.53 | 2.53 | -5.95% | 2,151,444,151 |
| Jul 31, 2025 | 2.89 | 2.90 | 2.67 | 2.69 | 2.69 | -7.88% | 3,131,253,719 |
| Jul 30, 2025 | 2.75 | 2.92 | 2.66 | 2.92 | 2.92 | 10.19% | 3,617,746,433 |
| Jul 29, 2025 | 2.51 | 2.71 | 2.48 | 2.65 | 2.65 | 5.16% | 2,375,568,780 |
| Jul 28, 2025 | 2.50 | 2.58 | 2.47 | 2.52 | 2.52 | 2.02% | 2,122,111,940 |
| Jul 25, 2025 | 2.59 | 2.64 | 2.43 | 2.47 | 2.47 | -1.98% | 3,341,242,500 |
| Jul 24, 2025 | 2.24 | 2.52 | 2.22 | 2.52 | 2.52 | 10.04% | 2,693,263,100 |
| Jul 23, 2025 | 2.19 | 2.41 | 2.17 | 2.29 | 2.29 | 4.57% | 2,732,266,200 |
| Jul 22, 2025 | 2.19 | 2.23 | 2.16 | 2.19 | 2.19 | -0.45% | 1,348,697,865 |
| Jul 21, 2025 | 2.15 | 2.25 | 2.15 | 2.20 | 2.20 | 2.80% | 1,930,482,300 |
| Jul 18, 2025 | 2.02 | 2.20 | 2.01 | 2.14 | 2.14 | 6.47% | 2,164,730,862 |
| Jul 17, 2025 | 1.99 | 2.04 | 1.97 | 2.01 | 2.01 | 0.50% | 904,222,460 |
| Jul 16, 2025 | 2.03 | 2.05 | 1.98 | 2.00 | 2.00 | -1.48% | 1,054,866,000 |
| Jul 15, 2025 | 2.12 | 2.16 | 2.01 | 2.03 | 2.03 | -4.25% | 1,720,292,950 |
| Jul 14, 2025 | 2.20 | 2.29 | 2.10 | 2.12 | 2.12 | 1.44% | 2,897,175,500 |
| Jul 11, 2025 | 1.99 | 2.09 | 1.97 | 2.09 | 2.09 | 10.00% | 1,395,559,825 |
| Jul 10, 2025 | 1.86 | 1.94 | 1.84 | 1.90 | 1.90 | 4.40% | 1,261,843,650 |
| Jul 9, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 401,397,823 |
| Jul 8, 2025 | 1.80 | 1.85 | 1.79 | 1.84 | 1.84 | 2.22% | 548,866,062 |
| Jul 7, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 226,981,474 |
| Jul 4, 2025 | 1.82 | 1.85 | 1.81 | 1.81 | 1.81 | -0.55% | 353,826,255 |
| Jul 3, 2025 | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 384,818,285 |
| Jul 2, 2025 | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | 2.23% | 584,236,081 |
| Jul 1, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 229,984,560 |
| Jun 30, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 274,532,902 |
| Jun 27, 2025 | 1.78 | 1.82 | 1.77 | 1.77 | 1.77 | - | 364,333,714 |
| Jun 26, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 212,469,029 |
| Jun 25, 2025 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.13% | 329,658,870 |
| Jun 24, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 222,731,165 |
| Jun 23, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 200,605,244 |