Shandong Iron and Steel Company Ltd. (SHA:600022)
China · Delayed Price · Currency is CNY 1.280
-0.010 (-0.78%)
Jul 13, 2026, 3:00 PM CST
SHA:600022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 60,822,221 |
| Jun 15, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 109,700,100 |
| Jun 12, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 105,489,267 |
| Jun 11, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 60,165,166 |
| Jun 10, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 67,100,990 |
| Jun 9, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 61,790,087 |
| Jun 8, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 88,698,292 |
| Jun 5, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 70,980,713 |
| Jun 4, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 67,423,134 |
| Jun 3, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 74,319,692 |
| 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 |