Baoshan Iron & Steel Co., Ltd. (SHA:600019)
China · Delayed Price · Currency is CNY 5.78
+0.03 (0.52%)
Jun 23, 2026, 3:00 PM CST
Baoshan Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.75 | 5.93 | 5.73 | 5.78 | - | 0.52% | 135,039,651 |
| Jun 22, 2026 | 5.68 | 5.79 | 5.63 | 5.75 | 5.75 | 1.23% | 85,516,346 |
| Jun 18, 2026 | 5.78 | 5.80 | 5.67 | 5.68 | 5.68 | -1.56% | 86,931,790 |
| Jun 17, 2026 | 5.86 | 5.87 | 5.70 | 5.77 | 5.77 | -1.37% | 101,643,698 |
| Jun 16, 2026 | 5.95 | 5.98 | 5.83 | 5.85 | 5.85 | -2.01% | 102,788,100 |
| Jun 15, 2026 | 6.08 | 6.16 | 5.95 | 5.97 | 5.97 | -0.83% | 167,181,000 |
| Jun 12, 2026 | 5.84 | 6.07 | 5.80 | 6.02 | 6.02 | 2.91% | 272,239,000 |
| Jun 11, 2026 | 5.75 | 5.86 | 5.70 | 5.85 | 5.85 | 1.92% | 151,649,400 |
| Jun 10, 2026 | 5.64 | 5.78 | 5.62 | 5.74 | 5.74 | 1.59% | 129,116,256 |
| Jun 9, 2026 | 5.60 | 5.66 | 5.59 | 5.65 | 5.65 | 0.53% | 83,858,226 |
| Jun 8, 2026 | 5.70 | 5.70 | 5.59 | 5.62 | 5.62 | -2.09% | 107,023,600 |
| Jun 5, 2026 | 5.72 | 5.81 | 5.71 | 5.74 | 5.74 | 0.35% | 107,292,700 |
| Jun 4, 2026 | 5.82 | 5.83 | 5.69 | 5.72 | 5.72 | -1.89% | 113,316,000 |
| Jun 3, 2026 | 5.93 | 5.94 | 5.81 | 5.83 | 5.83 | -1.85% | 137,737,500 |
| 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 |