Baoshan Iron & Steel Co., Ltd. (SHA:600019)
China · Delayed Price · Currency is CNY 6.48
+0.07 (1.09%)
Apr 1, 2026, 2:55 PM CST
Baoshan Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.46 | 6.52 | 6.45 | 6.52 | - | 1.72% | 40,847,876 |
| Mar 31, 2026 | 6.48 | 6.55 | 6.41 | 6.41 | 6.41 | -1.23% | 70,422,780 |
| Mar 30, 2026 | 6.39 | 6.51 | 6.37 | 6.49 | 6.49 | 0.93% | 78,459,350 |
| Mar 27, 2026 | 6.27 | 6.45 | 6.24 | 6.43 | 6.43 | 1.90% | 98,782,660 |
| Mar 26, 2026 | 6.42 | 6.46 | 6.28 | 6.31 | 6.31 | -1.71% | 78,359,490 |
| Mar 25, 2026 | 6.40 | 6.45 | 6.36 | 6.42 | 6.42 | 0.47% | 84,493,100 |
| Mar 24, 2026 | 6.34 | 6.42 | 6.28 | 6.39 | 6.39 | 2.24% | 124,807,808 |
| Mar 23, 2026 | 6.50 | 6.52 | 6.21 | 6.25 | 6.25 | -4.87% | 172,844,382 |
| Mar 20, 2026 | 6.59 | 6.64 | 6.53 | 6.57 | 6.57 | -0.30% | 98,924,820 |
| Mar 19, 2026 | 6.66 | 6.70 | 6.58 | 6.59 | 6.59 | -1.93% | 114,324,500 |
| Mar 18, 2026 | 6.84 | 6.86 | 6.66 | 6.72 | 6.72 | -1.75% | 176,224,564 |
| Mar 17, 2026 | 6.89 | 6.98 | 6.84 | 6.84 | 6.84 | -0.58% | 187,360,300 |
| Mar 16, 2026 | 7.12 | 7.14 | 6.86 | 6.88 | 6.88 | -3.23% | 298,418,200 |
| Mar 13, 2026 | 7.10 | 7.18 | 7.08 | 7.11 | 7.11 | 0.28% | 157,311,000 |
| Mar 12, 2026 | 7.03 | 7.12 | 7.00 | 7.09 | 7.09 | 0.71% | 147,270,722 |
| Mar 11, 2026 | 7.01 | 7.05 | 6.94 | 7.04 | 7.04 | 0.57% | 117,793,042 |
| Mar 10, 2026 | 7.07 | 7.10 | 6.98 | 7.00 | 7.00 | -0.71% | 176,050,100 |
| Mar 9, 2026 | 7.04 | 7.14 | 7.02 | 7.05 | 7.05 | -0.70% | 162,842,700 |
| Mar 6, 2026 | 7.11 | 7.12 | 7.02 | 7.10 | 7.10 | -0.28% | 132,856,409 |
| Mar 5, 2026 | 7.14 | 7.19 | 7.08 | 7.12 | 7.12 | 0.28% | 137,914,100 |
| Mar 4, 2026 | 7.16 | 7.23 | 7.06 | 7.10 | 7.10 | -1.11% | 161,845,300 |
| Mar 3, 2026 | 7.26 | 7.34 | 7.17 | 7.18 | 7.18 | -1.78% | 203,160,000 |
| Mar 2, 2026 | 7.15 | 7.33 | 7.12 | 7.31 | 7.31 | 1.53% | 269,976,100 |
| Feb 27, 2026 | 7.06 | 7.24 | 7.03 | 7.20 | 7.20 | 1.98% | 316,744,000 |
| Feb 26, 2026 | 7.06 | 7.20 | 7.05 | 7.06 | 7.06 | 0.57% | 220,699,600 |
| Feb 25, 2026 | 7.00 | 7.35 | 6.98 | 7.02 | 7.02 | 0.14% | 550,851,272 |
| Feb 24, 2026 | 6.99 | 7.03 | 6.95 | 7.01 | 7.01 | 1.30% | 100,861,900 |
| Feb 13, 2026 | 7.10 | 7.11 | 6.92 | 6.92 | 6.92 | -2.81% | 194,945,900 |
| Feb 12, 2026 | 7.17 | 7.19 | 7.10 | 7.12 | 7.12 | -0.84% | 93,347,850 |
| Feb 11, 2026 | 7.06 | 7.20 | 7.03 | 7.18 | 7.18 | 1.70% | 117,379,300 |
| Feb 10, 2026 | 7.12 | 7.12 | 7.01 | 7.06 | 7.06 | -0.84% | 88,178,970 |
| Feb 9, 2026 | 7.17 | 7.25 | 7.11 | 7.12 | 7.12 | 0.28% | 115,647,400 |
| Feb 6, 2026 | 7.08 | 7.19 | 7.06 | 7.10 | 7.10 | -0.28% | 86,421,680 |
| Feb 5, 2026 | 7.19 | 7.27 | 7.08 | 7.12 | 7.12 | -1.39% | 114,952,100 |
| Feb 4, 2026 | 7.00 | 7.22 | 6.99 | 7.22 | 7.22 | 2.85% | 157,324,200 |
| Feb 3, 2026 | 7.00 | 7.04 | 6.92 | 7.02 | 7.02 | 1.01% | 130,957,908 |
| Feb 2, 2026 | 7.26 | 7.28 | 6.95 | 6.95 | 6.95 | -4.79% | 254,330,200 |
| Jan 30, 2026 | 7.29 | 7.39 | 7.15 | 7.30 | 7.30 | -0.95% | 189,252,200 |
| Jan 29, 2026 | 7.31 | 7.41 | 7.20 | 7.37 | 7.37 | 0.96% | 293,336,248 |
| Jan 28, 2026 | 7.16 | 7.44 | 7.12 | 7.30 | 7.30 | 1.96% | 247,749,100 |
| Jan 27, 2026 | 7.31 | 7.35 | 7.15 | 7.16 | 7.16 | -1.92% | 127,016,308 |
| Jan 26, 2026 | 7.27 | 7.38 | 7.25 | 7.30 | 7.30 | 0.83% | 159,359,100 |
| Jan 23, 2026 | 7.29 | 7.30 | 7.21 | 7.24 | 7.24 | -0.41% | 97,505,510 |
| Jan 22, 2026 | 7.22 | 7.33 | 7.18 | 7.27 | 7.27 | 0.83% | 123,596,400 |
| Jan 21, 2026 | 7.23 | 7.26 | 7.16 | 7.21 | 7.21 | -0.69% | 94,931,040 |
| Jan 20, 2026 | 7.15 | 7.26 | 7.13 | 7.26 | 7.26 | 1.68% | 142,466,600 |
| Jan 19, 2026 | 7.02 | 7.15 | 7.01 | 7.14 | 7.14 | 2.00% | 109,964,700 |
| Jan 16, 2026 | 7.13 | 7.16 | 7.00 | 7.00 | 7.00 | -1.41% | 122,684,789 |
| Jan 15, 2026 | 7.18 | 7.20 | 7.08 | 7.10 | 7.10 | -1.11% | 106,289,800 |
| Jan 14, 2026 | 7.27 | 7.30 | 7.15 | 7.18 | 7.18 | -1.24% | 134,642,600 |