Shandong Iron and Steel Company Ltd. (SHA:600022)
China · Delayed Price · Currency is CNY 1.500
+0.030 (2.04%)
Sep 29, 2025, 2:45 PM CST
SHA:600022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 66,486,434 |
| Sep 25, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 82,052,379 |
| Sep 24, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | - | 66,955,248 |
| Sep 23, 2025 | 1.53 | 1.54 | 1.47 | 1.49 | 1.49 | -2.61% | 124,613,315 |
| Sep 22, 2025 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -1.29% | 110,997,979 |
| Sep 19, 2025 | 1.60 | 1.64 | 1.54 | 1.55 | 1.55 | -3.13% | 164,055,895 |
| Sep 18, 2025 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | 0.63% | 244,566,357 |
| Sep 17, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 106,781,733 |
| Sep 16, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 2.56% | 210,771,205 |
| Sep 15, 2025 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 134,603,207 |
| Sep 12, 2025 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 147,104,424 |
| Sep 11, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 46,146,991 |
| Sep 10, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 51,206,308 |
| Sep 9, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 63,006,609 |
| Sep 8, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 2.03% | 74,437,703 |
| Sep 5, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 57,056,262 |
| Sep 4, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 60,944,082 |
| Sep 3, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 71,192,041 |
| Sep 2, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 63,781,083 |
| Sep 1, 2025 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 90,293,097 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 75,151,905 |
| Aug 28, 2025 | 1.51 | 1.53 | 1.48 | 1.52 | 1.52 | 0.66% | 105,241,316 |
| Aug 27, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -3.82% | 97,321,516 |
| 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 |