Shandong Iron and Steel Company Ltd. (SHA:600022)
China · Delayed Price · Currency is CNY 1.310
+0.010 (0.77%)
Sep 30, 2026, 3:00 PM CST
SHA:600022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 83,642,186 |
| Sep 29, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 86,582,529 |
| Sep 28, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 91,456,307 |
| Sep 24, 2026 | 1.31 | 1.31 | 1.22 | 1.28 | 1.28 | -2.29% | 137,506,535 |
| Sep 23, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | - | 150,038,717 |
| Sep 22, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 47,047,091 |
| Sep 21, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 74,399,217 |
| Sep 18, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 71,989,066 |
| Sep 17, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 66,320,320 |
| Sep 16, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | - | 101,761,270 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 81,650,764 |
| Sep 14, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 62,760,500 |
| Sep 11, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 91,630,910 |
| Sep 10, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 69,203,218 |
| Sep 9, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 114,442,000 |
| Sep 8, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 116,986,800 |
| Sep 7, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 56,347,040 |
| Sep 4, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 70,983,090 |
| Sep 3, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 56,954,849 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 104,450,960 |
| Sep 1, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 93,932,050 |
| Aug 31, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 57,504,450 |
| Aug 28, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 88,832,560 |
| Aug 27, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 73,826,177 |
| 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 |