Inner Mongolia Baotou Steel Union Co., Ltd. (SHA:600010)
China · Delayed Price · Currency is CNY 2.540
-0.150 (-5.58%)
Aug 1, 2025, 2:45 PM CST
SHA:600010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | - | 222,908,224 |
| Jun 19, 2025 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -1.69% | 297,813,300 |
| Jun 18, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | 260,939,375 |
| Jun 17, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 268,017,090 |
| Jun 16, 2025 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 331,083,642 |
| Jun 13, 2025 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | -1.63% | 402,750,504 |
| Jun 12, 2025 | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | 0.55% | 631,417,452 |
| Jun 11, 2025 | 1.77 | 1.86 | 1.76 | 1.83 | 1.83 | 3.39% | 754,437,463 |
| Jun 10, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 277,253,550 |
| Jun 9, 2025 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 2.29% | 451,660,994 |
| Jun 6, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 161,024,360 |
| Jun 5, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 216,695,058 |
| Jun 4, 2025 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 1.73% | 287,260,340 |
| Jun 3, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 177,059,881 |
| May 30, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 145,107,726 |
| May 29, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 169,983,282 |
| May 28, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 151,205,507 |
| May 27, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 113,679,811 |
| May 26, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 156,269,806 |
| May 23, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 178,634,809 |