Shandong Iron and Steel Company Ltd. (SHA:600022)
China · Delayed Price · Currency is CNY 1.620
-0.010 (-0.61%)
Jan 28, 2026, 9:55 AM CST
SHA:600022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | - | -1.82% | 112,404,394 |
| Jan 26, 2026 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 206,901,400 |
| Jan 23, 2026 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 171,780,200 |
| Jan 22, 2026 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 3.18% | 202,109,700 |
| Jan 21, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 120,987,500 |
| Jan 20, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 125,915,000 |
| Jan 19, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 98,658,850 |
| Jan 16, 2026 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 134,149,860 |
| Jan 15, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 104,795,791 |
| Jan 14, 2026 | 1.57 | 1.62 | 1.57 | 1.58 | 1.58 | - | 174,800,000 |
| Jan 13, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 164,691,400 |
| Jan 12, 2026 | 1.56 | 1.61 | 1.55 | 1.60 | 1.60 | 3.23% | 191,200,087 |
| Jan 9, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | - | 135,365,600 |
| Jan 8, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | 0.65% | 122,461,200 |
| Jan 7, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | - | 99,570,985 |
| Jan 6, 2026 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 1.99% | 141,517,071 |
| Jan 5, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 81,815,771 |
| Dec 31, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 69,641,560 |
| Dec 30, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 80,024,600 |
| Dec 29, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | - | 83,809,926 |
| Dec 26, 2025 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 102,844,200 |
| Dec 25, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 62,672,591 |
| Dec 24, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 59,978,760 |
| Dec 23, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 82,698,560 |
| Dec 22, 2025 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 1.32% | 135,892,018 |
| Dec 19, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 121,554,500 |
| Dec 18, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 57,272,810 |
| Dec 17, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 76,773,860 |
| Dec 16, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 94,603,010 |
| Dec 15, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 112,342,193 |
| Dec 12, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 173,383,485 |
| Dec 11, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 82,611,550 |
| Dec 10, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 80,169,430 |
| Dec 9, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 69,184,100 |
| Dec 8, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 96,114,070 |
| Dec 5, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 75,345,630 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 86,377,670 |
| Dec 3, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 69,977,810 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | - | 84,213,260 |
| Dec 1, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 112,796,547 |
| Nov 28, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 108,091,800 |
| Nov 27, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 67,541,410 |
| Nov 26, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 114,067,980 |
| Nov 25, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 87,061,700 |
| Nov 24, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 136,716,700 |
| Nov 21, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 144,176,300 |
| Nov 20, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 104,018,600 |
| Nov 19, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -3.13% | 153,358,300 |
| Nov 18, 2025 | 1.69 | 1.70 | 1.59 | 1.60 | 1.60 | -5.33% | 220,475,500 |
| Nov 17, 2025 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | - | 106,387,300 |