Baoshan Iron & Steel Co., Ltd. (SHA:600019)
China · Delayed Price · Currency is CNY 7.05
-0.16 (-2.22%)
Aug 27, 2025, 2:45 PM CST
Baoshan Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7.23 | 7.25 | 7.14 | 7.21 | 7.21 | -0.69% | 74,835,271 |
| Aug 25, 2025 | 7.17 | 7.32 | 7.15 | 7.26 | 7.26 | 1.54% | 117,662,238 |
| Aug 22, 2025 | 7.18 | 7.19 | 7.06 | 7.15 | 7.15 | -0.56% | 83,312,470 |
| Aug 21, 2025 | 7.18 | 7.21 | 7.15 | 7.19 | 7.19 | 0.42% | 58,207,551 |
| Aug 20, 2025 | 7.08 | 7.17 | 7.05 | 7.16 | 7.16 | 0.70% | 67,637,819 |
| Aug 19, 2025 | 7.09 | 7.19 | 7.09 | 7.11 | 7.11 | 0.42% | 71,647,495 |
| Aug 18, 2025 | 7.15 | 7.19 | 7.08 | 7.08 | 7.08 | -0.70% | 87,414,525 |
| Aug 15, 2025 | 7.18 | 7.21 | 7.13 | 7.13 | 7.13 | -0.83% | 71,305,033 |
| Aug 14, 2025 | 7.21 | 7.24 | 7.18 | 7.19 | 7.19 | - | 67,678,606 |
| Aug 13, 2025 | 7.22 | 7.31 | 7.19 | 7.19 | 7.19 | -0.14% | 84,843,535 |
| Aug 12, 2025 | 7.32 | 7.35 | 7.18 | 7.20 | 7.20 | -1.50% | 83,034,249 |
| Aug 11, 2025 | 7.50 | 7.52 | 7.30 | 7.31 | 7.31 | -2.14% | 93,593,126 |
| Aug 8, 2025 | 7.33 | 7.53 | 7.31 | 7.47 | 7.47 | 1.77% | 70,552,738 |
| Aug 7, 2025 | 7.35 | 7.36 | 7.27 | 7.34 | 7.34 | - | 75,660,360 |
| Aug 6, 2025 | 7.34 | 7.38 | 7.30 | 7.34 | 7.34 | 0.27% | 51,235,301 |
| Aug 5, 2025 | 7.31 | 7.39 | 7.28 | 7.32 | 7.32 | 0.27% | 62,226,801 |
| Aug 4, 2025 | 7.26 | 7.33 | 7.24 | 7.30 | 7.30 | 0.14% | 64,837,087 |
| Aug 1, 2025 | 7.32 | 7.40 | 7.28 | 7.29 | 7.29 | -0.68% | 66,678,853 |
| Jul 31, 2025 | 7.50 | 7.54 | 7.23 | 7.34 | 7.34 | -2.78% | 120,858,227 |
| Jul 30, 2025 | 7.49 | 7.80 | 7.49 | 7.55 | 7.55 | 0.94% | 145,945,108 |
| Jul 29, 2025 | 7.28 | 7.52 | 7.28 | 7.48 | 7.48 | 2.75% | 91,850,088 |
| Jul 28, 2025 | 7.40 | 7.41 | 7.20 | 7.28 | 7.28 | -2.15% | 103,477,532 |
| Jul 25, 2025 | 7.52 | 7.54 | 7.42 | 7.44 | 7.44 | -0.93% | 82,179,480 |
| Jul 24, 2025 | 7.44 | 7.51 | 7.34 | 7.51 | 7.51 | - | 80,817,136 |
| Jul 23, 2025 | 7.64 | 7.67 | 7.46 | 7.51 | 7.51 | -1.44% | 134,656,694 |
| Jul 22, 2025 | 7.42 | 7.66 | 7.38 | 7.62 | 7.62 | 3.53% | 155,508,651 |
| Jul 21, 2025 | 7.19 | 7.44 | 7.18 | 7.36 | 7.36 | 3.66% | 125,236,758 |
| Jul 18, 2025 | 7.05 | 7.14 | 7.04 | 7.10 | 7.10 | 0.85% | 53,801,452 |
| Jul 17, 2025 | 6.94 | 7.05 | 6.91 | 7.04 | 7.04 | 1.44% | 67,394,481 |
| Jul 16, 2025 | 7.04 | 7.07 | 6.92 | 6.94 | 6.94 | -1.56% | 59,766,069 |
| Jul 15, 2025 | 7.08 | 7.13 | 6.99 | 7.05 | 7.05 | -0.28% | 62,057,866 |
| Jul 14, 2025 | 7.04 | 7.19 | 7.04 | 7.07 | 7.07 | 0.86% | 79,043,620 |
| Jul 11, 2025 | 7.03 | 7.19 | 7.01 | 7.01 | 7.01 | - | 119,125,328 |
| Jul 10, 2025 | 7.05 | 7.12 | 7.01 | 7.01 | 7.01 | -0.57% | 73,540,803 |
| Jul 9, 2025 | 7.15 | 7.20 | 7.04 | 7.05 | 7.05 | -1.54% | 68,437,816 |
| Jul 8, 2025 | 7.20 | 7.24 | 7.12 | 7.16 | 7.16 | -0.56% | 61,516,658 |
| Jul 7, 2025 | 7.07 | 7.23 | 7.03 | 7.20 | 7.20 | 1.41% | 87,113,354 |
| Jul 4, 2025 | 7.00 | 7.16 | 6.97 | 7.10 | 7.10 | 1.87% | 133,111,985 |
| Jul 3, 2025 | 6.90 | 7.01 | 6.78 | 6.97 | 6.97 | 1.01% | 133,885,738 |
| Jul 2, 2025 | 6.60 | 6.91 | 6.59 | 6.90 | 6.90 | 4.55% | 179,506,587 |
| Jul 1, 2025 | 6.59 | 6.62 | 6.56 | 6.60 | 6.60 | 0.15% | 47,587,488 |
| Jun 30, 2025 | 6.58 | 6.63 | 6.56 | 6.59 | 6.59 | 0.30% | 56,925,645 |
| Jun 27, 2025 | 6.56 | 6.64 | 6.55 | 6.57 | 6.57 | 0.31% | 59,326,208 |
| Jun 26, 2025 | 6.58 | 6.61 | 6.55 | 6.55 | 6.55 | -0.61% | 43,135,121 |
| Jun 25, 2025 | 6.54 | 6.60 | 6.52 | 6.59 | 6.59 | 0.76% | 45,805,550 |
| Jun 24, 2025 | 6.48 | 6.55 | 6.48 | 6.54 | 6.54 | 1.08% | 56,779,456 |
| Jun 23, 2025 | 6.56 | 6.56 | 6.46 | 6.47 | 6.47 | -1.67% | 75,568,939 |
| Jun 20, 2025 | 6.49 | 6.61 | 6.49 | 6.58 | 6.58 | 1.39% | 62,871,608 |
| Jun 19, 2025 | 6.61 | 6.63 | 6.47 | 6.49 | 6.49 | -1.82% | 84,128,236 |
| Jun 18, 2025 | 6.64 | 6.66 | 6.58 | 6.61 | 6.61 | -0.45% | 37,905,462 |