Baoshan Iron & Steel Co., Ltd. (SHA:600019)
China flag China · Delayed Price · Currency is CNY
7.34
+0.02 (0.27%)
Aug 6, 2025, 3:00 PM CST

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20257.347.387.307.347.340.27%51,235,301
Aug 5, 20257.317.397.287.327.320.27%62,226,801
Aug 4, 20257.267.337.247.307.300.14%64,837,087
Aug 1, 20257.327.407.287.297.29-0.68%66,678,853
Jul 31, 20257.507.547.237.347.34-2.78%120,858,227
Jul 30, 20257.497.807.497.557.550.94%145,945,108
Jul 29, 20257.287.527.287.487.482.75%91,850,088
Jul 28, 20257.407.417.207.287.28-2.15%103,477,532
Jul 25, 20257.527.547.427.447.44-0.93%82,179,480
Jul 24, 20257.447.517.347.517.51-80,817,136
Jul 23, 20257.647.677.467.517.51-1.44%134,656,694
Jul 22, 20257.427.667.387.627.623.53%155,508,651
Jul 21, 20257.197.447.187.367.363.66%125,236,758
Jul 18, 20257.057.147.047.107.100.85%53,801,452
Jul 17, 20256.947.056.917.047.041.44%67,394,481
Jul 16, 20257.047.076.926.946.94-1.56%59,766,069
Jul 15, 20257.087.136.997.057.05-0.28%62,057,866
Jul 14, 20257.047.197.047.077.070.86%79,043,620
Jul 11, 20257.037.197.017.017.01-119,125,328
Jul 10, 20257.057.127.017.017.01-0.57%73,540,803
Jul 9, 20257.157.207.047.057.05-1.54%68,437,816
Jul 8, 20257.207.247.127.167.16-0.56%61,516,658
Jul 7, 20257.077.237.037.207.201.41%87,113,354
Jul 4, 20257.007.166.977.107.101.87%133,111,985
Jul 3, 20256.907.016.786.976.971.01%133,885,738
Jul 2, 20256.606.916.596.906.904.55%179,506,587
Jul 1, 20256.596.626.566.606.600.15%47,587,488
Jun 30, 20256.586.636.566.596.590.30%56,925,645
Jun 27, 20256.566.646.556.576.570.31%59,326,208
Jun 26, 20256.586.616.556.556.55-0.61%43,135,121
Jun 25, 20256.546.606.526.596.590.76%45,805,550
Jun 24, 20256.486.556.486.546.541.08%56,779,456
Jun 23, 20256.566.566.466.476.47-1.67%75,568,939
Jun 20, 20256.496.616.496.586.581.39%62,871,608
Jun 19, 20256.616.636.476.496.49-1.82%84,128,236
Jun 18, 20256.646.666.586.616.61-0.45%37,905,462
Jun 17, 20256.646.686.606.646.64-40,002,955
Jun 16, 20256.716.726.626.646.64-1.34%51,178,156
Jun 13, 20256.736.746.676.736.73-0.15%66,823,230
Jun 12, 20256.706.746.666.746.740.60%48,883,303
Jun 11, 20256.616.736.586.706.700.30%66,093,425
Jun 10, 20256.676.726.646.686.580.15%53,783,923
Jun 9, 20256.676.696.646.676.570.30%43,641,140
Jun 6, 20256.656.716.646.656.550.15%52,284,699
Jun 5, 20256.706.726.626.646.54-0.60%46,617,757
Jun 4, 20256.616.696.596.686.581.52%80,513,730
Jun 3, 20256.726.726.576.586.48-2.37%133,847,544
May 30, 20256.686.796.686.746.640.75%54,475,236
May 29, 20256.676.716.656.696.590.30%49,070,936
May 28, 20256.736.746.676.676.57-0.74%39,116,692