Baoshan Iron & Steel Co., Ltd. (SHA:600019)
China · Delayed Price · Currency is CNY 5.89
+0.04 (0.68%)
Aug 26, 2026, 3:00 PM CST
Baoshan Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.84 | 5.91 | 5.82 | 5.89 | 5.89 | 0.68% | 77,171,776 |
| Aug 25, 2026 | 5.86 | 5.90 | 5.83 | 5.85 | 5.85 | -0.17% | 84,066,920 |
| Aug 24, 2026 | 5.82 | 5.96 | 5.82 | 5.86 | 5.86 | 0.86% | 125,823,785 |
| Aug 21, 2026 | 5.89 | 5.91 | 5.80 | 5.81 | 5.81 | -1.36% | 79,202,174 |
| Aug 20, 2026 | 5.88 | 5.96 | 5.86 | 5.89 | 5.89 | -0.34% | 86,513,915 |
| Aug 19, 2026 | 5.85 | 5.92 | 5.83 | 5.91 | 5.91 | 1.20% | 112,025,363 |
| Aug 18, 2026 | 5.73 | 5.87 | 5.72 | 5.84 | 5.84 | 1.74% | 122,119,774 |
| Aug 17, 2026 | 5.76 | 5.76 | 5.67 | 5.74 | 5.74 | -0.17% | 92,862,224 |
| Aug 14, 2026 | 5.66 | 5.80 | 5.64 | 5.75 | 5.75 | 1.41% | 127,115,649 |
| Aug 13, 2026 | 5.73 | 5.74 | 5.67 | 5.67 | 5.67 | -1.22% | 83,569,894 |
| Aug 12, 2026 | 5.72 | 5.77 | 5.69 | 5.74 | 5.74 | 0.17% | 85,161,500 |
| Aug 11, 2026 | 5.79 | 5.83 | 5.72 | 5.73 | 5.73 | -0.87% | 102,677,919 |
| Aug 10, 2026 | 5.75 | 5.80 | 5.74 | 5.78 | 5.78 | 0.35% | 87,738,142 |
| Aug 7, 2026 | 5.83 | 5.84 | 5.75 | 5.76 | 5.76 | -1.54% | 98,746,666 |
| Aug 6, 2026 | 5.87 | 5.89 | 5.76 | 5.85 | 5.85 | -0.17% | 95,281,911 |
| Aug 5, 2026 | 5.94 | 5.96 | 5.85 | 5.86 | 5.86 | -1.35% | 107,839,432 |
| Aug 4, 2026 | 6.12 | 6.14 | 5.92 | 5.94 | 5.94 | -2.78% | 130,237,040 |
| Aug 3, 2026 | 6.16 | 6.23 | 6.09 | 6.11 | 6.11 | -0.33% | 107,781,414 |
| Jul 31, 2026 | 6.17 | 6.25 | 6.12 | 6.13 | 6.13 | -2.08% | 133,990,720 |
| Jul 30, 2026 | 6.11 | 6.28 | 6.09 | 6.26 | 6.26 | 2.45% | 132,994,460 |
| Jul 29, 2026 | 5.95 | 6.12 | 5.94 | 6.11 | 6.11 | 2.35% | 117,787,546 |
| Jul 28, 2026 | 5.91 | 5.99 | 5.88 | 5.97 | 5.97 | 0.51% | 91,277,785 |
| Jul 27, 2026 | 5.91 | 5.98 | 5.89 | 5.94 | 5.94 | 0.51% | 71,717,992 |
| Jul 24, 2026 | 5.97 | 6.02 | 5.90 | 5.91 | 5.91 | -1.01% | 65,911,015 |
| Jul 23, 2026 | 5.81 | 5.99 | 5.81 | 5.97 | 5.97 | 1.88% | 99,030,814 |
| Jul 22, 2026 | 5.79 | 5.86 | 5.72 | 5.86 | 5.86 | 0.86% | 122,118,341 |
| Jul 21, 2026 | 5.86 | 5.99 | 5.79 | 5.81 | 5.81 | -1.36% | 163,484,891 |
| Jul 20, 2026 | 5.76 | 5.89 | 5.75 | 5.89 | 5.89 | 2.26% | 159,011,800 |
| Jul 17, 2026 | 5.67 | 5.81 | 5.66 | 5.76 | 5.76 | 1.41% | 151,086,909 |
| Jul 16, 2026 | 5.72 | 5.77 | 5.62 | 5.68 | 5.68 | -1.05% | 89,424,468 |
| Jul 15, 2026 | 5.58 | 5.74 | 5.56 | 5.74 | 5.74 | 2.50% | 102,934,700 |
| Jul 14, 2026 | 5.49 | 5.60 | 5.47 | 5.60 | 5.60 | 1.82% | 90,082,647 |
| Jul 13, 2026 | 5.46 | 5.50 | 5.44 | 5.50 | 5.50 | 0.36% | 70,833,930 |
| Jul 10, 2026 | 5.47 | 5.53 | 5.37 | 5.48 | 5.48 | 0.37% | 85,815,590 |
| Jul 9, 2026 | 5.54 | 5.54 | 5.43 | 5.46 | 5.46 | -1.80% | 65,535,990 |
| Jul 8, 2026 | 5.56 | 5.62 | 5.52 | 5.56 | 5.56 | - | 51,969,353 |
| Jul 7, 2026 | 5.64 | 5.65 | 5.54 | 5.56 | 5.56 | -1.59% | 53,134,024 |
| Jul 6, 2026 | 5.58 | 5.67 | 5.55 | 5.65 | 5.65 | 1.07% | 67,565,829 |
| Jul 3, 2026 | 5.62 | 5.69 | 5.54 | 5.59 | 5.59 | -0.36% | 72,009,810 |
| Jul 2, 2026 | 5.54 | 5.63 | 5.50 | 5.61 | 5.61 | 1.26% | 88,571,229 |
| Jul 1, 2026 | 5.43 | 5.59 | 5.40 | 5.54 | 5.54 | 2.03% | 77,776,097 |
| Jun 30, 2026 | 5.51 | 5.56 | 5.39 | 5.43 | 5.43 | -1.99% | 75,366,963 |
| Jun 29, 2026 | 5.39 | 5.61 | 5.30 | 5.54 | 5.54 | 2.78% | 112,965,881 |
| Jun 26, 2026 | 5.48 | 5.53 | 5.38 | 5.39 | 5.39 | -1.82% | 80,549,658 |
| Jun 25, 2026 | 5.52 | 5.61 | 5.44 | 5.49 | 5.49 | - | 91,690,713 |
| Jun 24, 2026 | 5.79 | 5.79 | 5.62 | 5.67 | 5.49 | -1.90% | 106,337,930 |
| Jun 23, 2026 | 5.75 | 5.93 | 5.73 | 5.78 | 5.60 | 0.52% | 135,039,651 |
| Jun 22, 2026 | 5.68 | 5.79 | 5.63 | 5.75 | 5.57 | 1.23% | 85,516,346 |
| Jun 18, 2026 | 5.78 | 5.80 | 5.67 | 5.68 | 5.50 | -1.56% | 86,931,790 |
| Jun 17, 2026 | 5.86 | 5.87 | 5.70 | 5.77 | 5.59 | -1.37% | 101,643,600 |