Baoshan Iron & Steel Co., Ltd. (SHA:600019)
China · Delayed Price · Currency is CNY 7.05
-0.05 (-0.70%)
At close: Mar 9, 2026
Baoshan Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.04 | 7.14 | 7.02 | 7.10 | - | - | 100,342,660 |
| 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 |
| Jan 13, 2026 | 7.35 | 7.37 | 7.26 | 7.27 | 7.27 | -0.82% | 99,561,940 |
| Jan 12, 2026 | 7.30 | 7.42 | 7.29 | 7.33 | 7.33 | 0.69% | 100,440,200 |
| Jan 9, 2026 | 7.33 | 7.38 | 7.25 | 7.28 | 7.28 | -0.68% | 95,038,020 |
| Jan 8, 2026 | 7.24 | 7.39 | 7.16 | 7.33 | 7.33 | 0.96% | 106,470,000 |
| Jan 7, 2026 | 7.31 | 7.41 | 7.24 | 7.26 | 7.26 | -1.22% | 116,107,500 |
| Jan 6, 2026 | 7.28 | 7.36 | 7.25 | 7.35 | 7.35 | 0.96% | 90,502,000 |
| Jan 5, 2026 | 7.49 | 7.50 | 7.25 | 7.28 | 7.28 | -2.28% | 106,168,349 |
| Dec 31, 2025 | 7.41 | 7.51 | 7.39 | 7.45 | 7.45 | 0.54% | 54,374,560 |
| Dec 30, 2025 | 7.43 | 7.50 | 7.37 | 7.41 | 7.41 | -0.40% | 56,295,890 |
| Dec 29, 2025 | 7.33 | 7.54 | 7.31 | 7.44 | 7.44 | 1.22% | 128,536,300 |
| Dec 26, 2025 | 7.19 | 7.37 | 7.18 | 7.35 | 7.35 | 2.37% | 96,754,660 |
| Dec 25, 2025 | 7.19 | 7.24 | 7.14 | 7.18 | 7.18 | -0.14% | 45,082,370 |
| Dec 24, 2025 | 7.16 | 7.20 | 7.12 | 7.19 | 7.19 | 0.42% | 43,408,260 |
| Dec 23, 2025 | 7.21 | 7.22 | 7.15 | 7.16 | 7.16 | -0.83% | 48,851,960 |
| Dec 22, 2025 | 7.25 | 7.27 | 7.20 | 7.22 | 7.22 | 0.14% | 61,499,038 |
| Dec 19, 2025 | 7.17 | 7.28 | 7.14 | 7.21 | 7.21 | 0.28% | 64,382,380 |
| Dec 18, 2025 | 7.11 | 7.20 | 7.09 | 7.19 | 7.19 | 1.13% | 73,256,348 |