Chongqing Iron & Steel Company Limited (SHA:601005)
China · Delayed Price · Currency is CNY 1.640
+0.030 (1.86%)
At close: Feb 27, 2026
SHA:601005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.61 | 1.68 | 1.60 | 1.64 | 1.64 | 1.86% | 345,299,200 |
| Feb 26, 2026 | 1.61 | 1.68 | 1.60 | 1.61 | 1.61 | 0.63% | 400,958,500 |
| Feb 25, 2026 | 1.53 | 1.68 | 1.52 | 1.60 | 1.60 | 4.58% | 573,476,500 |
| Feb 24, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 2.00% | 133,926,000 |
| Feb 13, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 138,567,600 |
| Feb 12, 2026 | 1.52 | 1.56 | 1.49 | 1.54 | 1.54 | 1.32% | 258,758,900 |
| Feb 11, 2026 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 178,693,336 |
| Feb 10, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 113,779,100 |
| Feb 9, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 157,381,435 |
| Feb 6, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 103,534,200 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 161,870,800 |
| Feb 4, 2026 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 2.74% | 194,861,300 |
| Feb 3, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 1.39% | 137,348,300 |
| Feb 2, 2026 | 1.53 | 1.54 | 1.44 | 1.44 | 1.44 | -6.49% | 233,950,593 |
| Jan 30, 2026 | 1.56 | 1.57 | 1.49 | 1.54 | 1.54 | -2.53% | 325,787,800 |
| Jan 29, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 1.28% | 333,442,200 |
| Jan 28, 2026 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | 1.96% | 267,158,358 |
| Jan 27, 2026 | 1.56 | 1.58 | 1.51 | 1.53 | 1.53 | -2.55% | 276,073,500 |
| Jan 26, 2026 | 1.53 | 1.64 | 1.53 | 1.57 | 1.57 | 1.95% | 473,110,000 |
| Jan 23, 2026 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | 2.67% | 266,998,607 |
| Jan 22, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 215,796,735 |
| Jan 21, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 111,611,000 |
| Jan 20, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 166,933,000 |
| Jan 19, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | - | 88,767,190 |
| Jan 16, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -3.38% | 196,323,300 |
| Jan 15, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 135,503,800 |
| Jan 14, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | - | 222,609,100 |
| Jan 13, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 185,445,200 |
| Jan 12, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 155,374,500 |
| Jan 9, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | - | 140,469,800 |
| Jan 8, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | - | 124,087,500 |
| Jan 7, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 138,806,400 |
| Jan 6, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 141,925,200 |
| Jan 5, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | - | 84,299,920 |
| Dec 31, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 52,003,500 |
| Dec 30, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 96,960,561 |
| Dec 29, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 122,730,800 |
| Dec 26, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 89,356,720 |
| Dec 25, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 47,809,455 |
| Dec 24, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 91,860,900 |
| Dec 23, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 99,865,430 |
| Dec 22, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 109,550,800 |
| Dec 19, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 133,828,000 |
| Dec 18, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 85,237,260 |
| Dec 17, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 132,318,900 |
| Dec 16, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 110,613,400 |
| Dec 15, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 140,398,400 |
| Dec 12, 2025 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 82,212,700 |
| Dec 11, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 67,812,600 |
| Dec 10, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 147,691,900 |