Baoshan Iron & Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.03	6.07	5.91	5.94	5.94	-1.66%	127,650,981
Jun 1, 2026	6.03	6.04	5.93	6.04	6.04	0.17%	111,586,500
May 29, 2026	5.97	6.08	5.96	6.03	6.03	1.17%	95,524,625
May 28, 2026	6.00	6.07	5.95	5.96	5.96	-1.16%	66,912,615
May 27, 2026	6.05	6.07	5.94	6.03	6.03	-0.17%	88,804,350
May 26, 2026	5.94	6.05	5.90	6.04	6.04	1.51%	105,532,600
May 25, 2026	5.91	6.00	5.90	5.95	5.95	0.85%	70,914,260
May 22, 2026	5.95	5.99	5.87	5.90	5.90	-0.67%	76,092,770
May 21, 2026	5.99	6.06	5.93	5.94	5.94	-0.50%	89,194,100
May 20, 2026	6.02	6.06	5.96	5.97	5.97	-1.16%	76,049,972
May 19, 2026	6.09	6.11	5.99	6.04	6.04	-0.82%	90,858,870
May 18, 2026	6.22	6.22	6.04	6.09	6.09	-2.09%	135,784,492
May 15, 2026	6.36	6.36	6.22	6.22	6.22	-2.05%	120,053,896
May 14, 2026	6.36	6.40	6.34	6.35	6.35	-	91,454,287
May 13, 2026	6.44	6.44	6.33	6.35	6.35	-1.24%	94,169,492
May 12, 2026	6.50	6.55	6.43	6.43	6.43	-1.08%	89,241,300
May 11, 2026	6.40	6.53	6.36	6.50	6.50	1.40%	150,172,088
May 8, 2026	6.32	6.41	6.31	6.41	6.41	1.42%	90,721,020
May 7, 2026	6.34	6.38	6.30	6.32	6.32	-0.16%	77,594,560
May 6, 2026	6.33	6.36	6.27	6.33	6.33	0.32%	134,988,734
Apr 30, 2026	6.48	6.50	6.29	6.31	6.31	-2.62%	161,588,800
Apr 29, 2026	6.34	6.49	6.34	6.48	6.48	1.73%	97,323,587
Apr 28, 2026	6.31	6.39	6.28	6.37	6.37	1.27%	80,843,921
Apr 27, 2026	6.33	6.36	6.26	6.29	6.29	-0.94%	71,633,170
Apr 24, 2026	6.39	6.39	6.31	6.35	6.35	-0.47%	58,835,890
Apr 23, 2026	6.35	6.42	6.32	6.38	6.38	0.47%	104,582,200
Apr 22, 2026	6.32	6.38	6.29	6.35	6.35	0.47%	96,005,738
Apr 21, 2026	6.25	6.32	6.24	6.32	6.32	1.12%	93,694,810
Apr 20, 2026	6.31	6.31	6.24	6.25	6.25	-0.79%	106,856,899
Apr 17, 2026	6.35	6.36	6.28	6.30	6.30	-0.94%	115,347,900
Apr 16, 2026	6.36	6.40	6.34	6.36	6.36	-	80,207,413
Apr 15, 2026	6.46	6.47	6.36	6.36	6.36	-1.55%	93,654,910
Apr 14, 2026	6.44	6.47	6.40	6.46	6.46	0.31%	75,304,430
Apr 13, 2026	6.41	6.44	6.37	6.44	6.44	0.31%	63,750,100
Apr 10, 2026	6.41	6.47	6.39	6.42	6.42	0.31%	63,048,130
Apr 9, 2026	6.46	6.48	6.37	6.40	6.40	-1.39%	84,039,500
Apr 8, 2026	6.44	6.49	6.42	6.49	6.49	1.72%	94,310,320
Apr 7, 2026	6.39	6.40	6.33	6.38	6.38	-0.31%	51,385,920
Apr 3, 2026	6.45	6.45	6.37	6.40	6.40	-0.62%	46,202,650
Apr 2, 2026	6.46	6.50	6.40	6.44	6.44	-0.62%	58,856,040
Apr 1, 2026	6.46	6.52	6.45	6.48	6.48	1.09%	78,726,410
Mar 31, 2026	6.48	6.55	6.41	6.41	6.41	-1.23%	70,422,780
Mar 30, 2026	6.39	6.51	6.37	6.49	6.49	0.93%	78,459,350
Mar 27, 2026	6.27	6.45	6.24	6.43	6.43	1.90%	98,782,660
Mar 26, 2026	6.42	6.46	6.28	6.31	6.31	-1.71%	78,359,490
Mar 25, 2026	6.40	6.45	6.36	6.42	6.42	0.47%	84,493,100
Mar 24, 2026	6.34	6.42	6.28	6.39	6.39	2.24%	124,807,808
Mar 23, 2026	6.50	6.52	6.21	6.25	6.25	-4.87%	172,844,382
Mar 20, 2026	6.59	6.64	6.53	6.57	6.57	-0.30%	98,924,820
Mar 19, 2026	6.66	6.70	6.58	6.59	6.59	-1.93%	114,324,500