Shandong Iron and Steel Company Ltd. (SHA:600022)
China · Delayed Price · Currency is CNY 1.560
-0.010 (-0.64%)
Aug 26, 2025, 2:45 PM CST
SHA:600022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | - | 87,872,131 |
| Aug 25, 2025 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 135,217,959 |
| Aug 22, 2025 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.64% | 96,226,635 |
| Aug 21, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 117,230,845 |
| Aug 20, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 101,381,218 |
| Aug 19, 2025 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 2.63% | 133,794,852 |
| Aug 18, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 68,526,572 |
| Aug 15, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 53,980,512 |
| Aug 14, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 100,167,293 |
| Aug 13, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 58,411,443 |
| Aug 12, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 53,854,521 |
| Aug 11, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 82,052,338 |
| Aug 8, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 89,111,315 |
| Aug 7, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 75,395,923 |
| Aug 6, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | - | 65,330,310 |
| Aug 5, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 58,932,332 |
| Aug 4, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 62,714,685 |
| Aug 1, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 65,729,640 |
| Jul 31, 2025 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -3.18% | 117,158,743 |
| Jul 30, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 128,904,620 |
| Jul 29, 2025 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 1.96% | 106,012,010 |
| Jul 28, 2025 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 114,051,982 |
| Jul 25, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 119,732,187 |
| Jul 24, 2025 | 1.54 | 1.60 | 1.53 | 1.59 | 1.59 | 2.58% | 199,839,275 |
| Jul 23, 2025 | 1.58 | 1.65 | 1.54 | 1.55 | 1.55 | -0.64% | 276,397,610 |
| Jul 22, 2025 | 1.52 | 1.57 | 1.50 | 1.56 | 1.56 | 2.63% | 192,421,408 |
| Jul 21, 2025 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 5.56% | 204,989,353 |
| Jul 18, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 60,602,665 |
| Jul 17, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 59,633,612 |
| Jul 16, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 70,022,061 |
| Jul 15, 2025 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 97,056,447 |
| Jul 14, 2025 | 1.46 | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 96,108,115 |
| Jul 11, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 2.08% | 172,460,105 |
| Jul 10, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 115,957,724 |
| Jul 9, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | 2.14% | 187,159,956 |
| Jul 8, 2025 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 115,177,882 |
| Jul 7, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 72,399,539 |
| Jul 4, 2025 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 0.73% | 136,704,183 |
| Jul 3, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 161,880,662 |
| Jul 2, 2025 | 1.30 | 1.42 | 1.30 | 1.38 | 1.38 | 5.34% | 229,673,598 |
| Jul 1, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 28,689,027 |
| Jun 30, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 23,569,447 |
| Jun 27, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 66,856,300 |
| Jun 26, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 33,506,495 |
| Jun 25, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 25,889,389 |
| Jun 24, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 32,049,367 |
| Jun 23, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 21,178,150 |
| Jun 20, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 22,697,473 |
| Jun 19, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 24,994,462 |
| Jun 18, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 22,167,874 |