Shandong Iron and Steel Company Ltd. (SHA:600022)
China · Delayed Price · Currency is CNY 1.350
-0.020 (-1.46%)
Jun 2, 2026, 3:00 PM CST
SHA:600022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 92,305,567 |
| Jun 1, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 88,290,650 |
| May 29, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 95,657,955 |
| May 28, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 51,803,219 |
| May 27, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 90,170,424 |
| May 26, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 72,698,295 |
| May 25, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 77,351,479 |
| May 22, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 61,683,188 |
| May 21, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 108,758,100 |
| May 20, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 62,511,886 |
| May 19, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 53,307,530 |
| May 18, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 80,896,990 |
| May 15, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 101,094,900 |
| May 14, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 96,069,880 |
| May 13, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 68,955,380 |
| May 12, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 71,095,920 |
| May 11, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 85,864,740 |
| May 8, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 74,978,660 |
| May 7, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 95,762,480 |
| May 6, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 128,182,500 |
| Apr 30, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 99,664,440 |
| Apr 29, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 91,946,700 |
| Apr 28, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 49,825,310 |
| Apr 27, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 90,808,570 |
| Apr 24, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 104,725,700 |
| Apr 23, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 170,260,000 |
| Apr 22, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 55,169,400 |
| Apr 21, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 60,935,830 |
| Apr 20, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | - | 78,392,590 |
| Apr 17, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 63,622,000 |
| Apr 16, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 76,604,250 |
| Apr 15, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 82,005,380 |
| Apr 14, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 132,127,500 |
| Apr 13, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | - | 111,553,800 |
| Apr 10, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 95,407,300 |
| Apr 9, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 122,547,100 |
| Apr 8, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 2.67% | 128,515,800 |
| Apr 7, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 80,578,740 |
| Apr 3, 2026 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -1.32% | 114,332,300 |
| Apr 2, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 121,801,000 |
| Apr 1, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 116,501,600 |
| Mar 31, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 116,462,100 |
| Mar 30, 2026 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 131,249,800 |
| Mar 27, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 1.32% | 128,407,700 |
| Mar 26, 2026 | 1.55 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 171,417,400 |
| Mar 25, 2026 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 187,753,300 |
| Mar 24, 2026 | 1.49 | 1.52 | 1.45 | 1.51 | 1.51 | 2.72% | 203,874,600 |
| Mar 23, 2026 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -4.55% | 206,255,500 |
| Mar 20, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 224,216,900 |
| Mar 19, 2026 | 1.65 | 1.66 | 1.58 | 1.58 | 1.58 | -5.39% | 297,692,000 |