Baoshan Iron & Steel Co., Ltd. (SHA:600019)
China · Delayed Price · Currency is CNY 5.98
-0.03 (-0.50%)
Oct 29, 2026, 11:30 AM CST
Baoshan Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.97 | 6.02 | 5.95 | 5.98 | 5.98 | -0.50% | 29,079,989 |
| Oct 28, 2026 | 5.96 | 6.04 | 5.93 | 6.01 | 6.01 | 0.17% | 73,284,723 |
| Oct 27, 2026 | 5.98 | 6.05 | 5.95 | 6.00 | 6.00 | - | 74,183,406 |
| Oct 26, 2026 | 5.88 | 6.03 | 5.84 | 6.00 | 6.00 | 2.04% | 116,879,460 |
| Oct 23, 2026 | 5.95 | 6.01 | 5.85 | 5.88 | 5.88 | -1.51% | 134,618,788 |
| Oct 22, 2026 | 5.98 | 6.02 | 5.91 | 5.97 | 5.97 | -0.33% | 87,667,293 |
| Oct 21, 2026 | 6.02 | 6.03 | 5.96 | 5.99 | 5.99 | -0.50% | 53,285,790 |
| Oct 20, 2026 | 6.10 | 6.14 | 5.98 | 6.02 | 6.02 | -1.31% | 78,482,030 |
| Oct 19, 2026 | 6.00 | 6.12 | 6.00 | 6.10 | 6.10 | 0.99% | 86,409,870 |
| Oct 16, 2026 | 5.95 | 6.05 | 5.93 | 6.04 | 6.04 | 1.17% | 98,819,188 |
| Oct 15, 2026 | 6.00 | 6.00 | 5.90 | 5.97 | 5.97 | -0.67% | 129,401,817 |
| Oct 14, 2026 | 5.89 | 6.02 | 5.87 | 6.01 | 6.01 | 2.21% | 127,319,171 |
| Oct 13, 2026 | 5.90 | 5.92 | 5.87 | 5.88 | 5.88 | -0.34% | 80,404,032 |
| Oct 12, 2026 | 5.89 | 5.95 | 5.87 | 5.90 | 5.90 | 0.51% | 75,065,051 |
| Oct 9, 2026 | 5.97 | 6.01 | 5.86 | 5.87 | 5.87 | -1.68% | 105,005,057 |
| Oct 8, 2026 | 5.91 | 6.02 | 5.90 | 5.97 | 5.97 | 0.67% | 95,364,238 |
| Sep 30, 2026 | 5.86 | 5.95 | 5.86 | 5.93 | 5.93 | 1.37% | 97,170,698 |
| Sep 29, 2026 | 5.80 | 5.90 | 5.78 | 5.85 | 5.85 | 0.86% | 99,682,690 |
| Sep 28, 2026 | 5.82 | 5.88 | 5.79 | 5.80 | 5.80 | -0.68% | 78,134,505 |
| Sep 24, 2026 | 5.74 | 5.86 | 5.72 | 5.84 | 5.84 | 1.57% | 97,540,060 |
| Sep 23, 2026 | 5.73 | 5.82 | 5.71 | 5.75 | 5.75 | 0.35% | 78,348,695 |
| Sep 22, 2026 | 5.77 | 5.79 | 5.72 | 5.73 | 5.73 | -0.87% | 55,051,477 |
| Sep 21, 2026 | 5.76 | 5.79 | 5.69 | 5.78 | 5.78 | 0.35% | 81,111,810 |
| Sep 18, 2026 | 5.72 | 5.79 | 5.70 | 5.76 | 5.76 | 0.70% | 70,218,902 |
| Sep 17, 2026 | 5.75 | 5.76 | 5.68 | 5.72 | 5.72 | -0.87% | 63,251,464 |
| Sep 16, 2026 | 5.78 | 5.79 | 5.67 | 5.77 | 5.77 | 0.35% | 93,933,240 |
| Sep 15, 2026 | 5.85 | 5.91 | 5.82 | 5.88 | 5.75 | 0.68% | 91,460,394 |
| Sep 14, 2026 | 5.82 | 5.88 | 5.79 | 5.84 | 5.71 | - | 71,510,342 |
| Sep 11, 2026 | 5.90 | 5.93 | 5.81 | 5.84 | 5.71 | -1.35% | 88,655,010 |
| Sep 10, 2026 | 5.89 | 5.94 | 5.87 | 5.92 | 5.79 | 0.34% | 88,675,876 |
| Sep 9, 2026 | 5.81 | 5.91 | 5.79 | 5.90 | 5.77 | 1.20% | 112,941,019 |
| Sep 8, 2026 | 5.75 | 5.84 | 5.75 | 5.83 | 5.70 | 1.39% | 103,491,846 |
| Sep 7, 2026 | 5.86 | 5.87 | 5.74 | 5.75 | 5.62 | -1.88% | 138,119,103 |
| Sep 4, 2026 | 5.85 | 5.90 | 5.83 | 5.86 | 5.73 | 0.34% | 76,527,188 |
| Sep 3, 2026 | 5.82 | 5.93 | 5.82 | 5.84 | 5.71 | 0.17% | 110,749,337 |
| Sep 2, 2026 | 5.86 | 5.87 | 5.78 | 5.83 | 5.70 | -0.51% | 80,226,957 |
| Sep 1, 2026 | 5.80 | 5.89 | 5.79 | 5.86 | 5.73 | 0.69% | 92,909,421 |
| Aug 31, 2026 | 5.83 | 5.86 | 5.78 | 5.82 | 5.69 | -0.17% | 79,187,479 |
| Aug 28, 2026 | 5.81 | 5.84 | 5.76 | 5.83 | 5.70 | 0.17% | 90,428,483 |
| Aug 27, 2026 | 5.87 | 5.87 | 5.78 | 5.82 | 5.69 | -1.19% | 113,176,705 |
| Aug 26, 2026 | 5.84 | 5.91 | 5.82 | 5.89 | 5.76 | 0.68% | 77,171,776 |
| Aug 25, 2026 | 5.86 | 5.90 | 5.83 | 5.85 | 5.72 | -0.17% | 84,066,920 |
| Aug 24, 2026 | 5.82 | 5.96 | 5.82 | 5.86 | 5.73 | 0.86% | 125,823,785 |
| Aug 21, 2026 | 5.89 | 5.91 | 5.80 | 5.81 | 5.68 | -1.36% | 79,202,174 |
| Aug 20, 2026 | 5.88 | 5.96 | 5.86 | 5.89 | 5.76 | -0.34% | 86,513,915 |
| Aug 19, 2026 | 5.85 | 5.92 | 5.83 | 5.91 | 5.78 | 1.20% | 112,025,363 |
| Aug 18, 2026 | 5.73 | 5.87 | 5.72 | 5.84 | 5.71 | 1.74% | 122,119,774 |
| Aug 17, 2026 | 5.76 | 5.76 | 5.67 | 5.74 | 5.61 | -0.17% | 92,862,224 |
| Aug 14, 2026 | 5.66 | 5.80 | 5.64 | 5.75 | 5.62 | 1.41% | 127,115,649 |
| Aug 13, 2026 | 5.73 | 5.74 | 5.67 | 5.67 | 5.54 | -1.22% | 83,569,894 |