Shandong Iron and Steel Company Ltd. (SHA:600022)
China · Delayed Price · Currency is CNY 1.360
+0.020 (1.49%)
Aug 26, 2026, 3:00 PM CST
SHA:600022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 79,395,850 |
| Aug 25, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 68,353,396 |
| Aug 24, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 84,226,160 |
| Aug 21, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 90,826,559 |
| Aug 20, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 61,665,399 |
| Aug 19, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 86,729,347 |
| Aug 18, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 67,853,750 |
| Aug 17, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 63,561,824 |
| Aug 14, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 54,361,729 |
| Aug 13, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 89,218,745 |
| Aug 12, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 107,028,646 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 66,544,870 |
| Aug 10, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 76,176,211 |
| Aug 7, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 109,899,907 |
| Aug 6, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 105,154,453 |
| Aug 5, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 77,792,039 |
| Aug 4, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 84,568,596 |
| Aug 3, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 82,847,036 |
| Jul 31, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 98,531,015 |
| Jul 30, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 144,372,166 |
| Jul 29, 2026 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 141,708,918 |
| Jul 28, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 87,403,041 |
| Jul 27, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 80,608,520 |
| Jul 24, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 89,548,810 |
| Jul 23, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 86,894,780 |
| Jul 22, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 95,396,234 |
| Jul 21, 2026 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 125,337,118 |
| Jul 20, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 137,225,680 |
| Jul 17, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 134,621,695 |
| Jul 16, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 118,392,080 |
| Jul 15, 2026 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 3.05% | 133,309,221 |
| Jul 14, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 107,272,054 |
| Jul 13, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 91,454,175 |
| Jul 10, 2026 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 110,381,589 |
| Jul 9, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 71,904,380 |
| Jul 8, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | - | 92,829,150 |
| Jul 7, 2026 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | - | 110,223,071 |
| Jul 6, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | - | 68,534,780 |
| Jul 3, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 59,829,434 |
| Jul 2, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | - | 84,033,809 |
| Jul 1, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 92,829,468 |
| Jun 30, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 76,368,147 |
| Jun 29, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 69,465,242 |
| Jun 26, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 64,710,631 |
| Jun 25, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 73,409,083 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 60,409,692 |
| Jun 23, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 78,977,534 |
| Jun 22, 2026 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | - | 81,440,387 |
| Jun 18, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | - | 65,939,230 |
| Jun 17, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 69,356,455 |