Chongqing Iron & Steel Company Limited (SHA:601005)
China · Delayed Price · Currency is CNY 1.540
-0.010 (-0.65%)
Aug 1, 2025, 3:00 PM CST
SHA:601005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 122,744,350 |
| Jul 31, 2025 | 1.61 | 1.62 | 1.53 | 1.55 | 1.55 | -5.49% | 300,324,450 |
| Jul 30, 2025 | 1.59 | 1.66 | 1.58 | 1.64 | 1.64 | 3.80% | 386,470,825 |
| Jul 29, 2025 | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 222,763,767 |
| Jul 28, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -2.53% | 199,252,323 |
| Jul 25, 2025 | 1.64 | 1.68 | 1.57 | 1.58 | 1.58 | -3.66% | 338,700,800 |
| Jul 24, 2025 | 1.60 | 1.67 | 1.58 | 1.64 | 1.64 | 2.50% | 458,054,200 |
| Jul 23, 2025 | 1.68 | 1.79 | 1.59 | 1.60 | 1.60 | -3.03% | 760,321,685 |
| Jul 22, 2025 | 1.59 | 1.66 | 1.55 | 1.65 | 1.65 | 5.10% | 685,629,851 |
| Jul 21, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 9.79% | 436,762,000 |
| Jul 18, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 159,855,500 |
| Jul 17, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 171,427,400 |
| Jul 16, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 147,302,400 |
| Jul 15, 2025 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 198,606,424 |
| Jul 14, 2025 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | -0.68% | 269,904,360 |
| Jul 11, 2025 | 1.45 | 1.53 | 1.44 | 1.47 | 1.47 | 1.38% | 400,445,560 |
| Jul 10, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 295,964,942 |
| Jul 9, 2025 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 333,141,760 |
| Jul 8, 2025 | 1.38 | 1.45 | 1.35 | 1.43 | 1.43 | 3.62% | 397,512,301 |
| Jul 7, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -2.13% | 311,408,520 |
| Jul 4, 2025 | 1.41 | 1.52 | 1.40 | 1.41 | 1.41 | -3.42% | 526,826,180 |
| Jul 3, 2025 | 1.43 | 1.54 | 1.37 | 1.46 | 1.46 | 3.55% | 774,970,710 |
| Jul 2, 2025 | 1.28 | 1.41 | 1.27 | 1.41 | 1.41 | 10.16% | 474,905,570 |
| Jul 1, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 65,175,034 |
| Jun 30, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 33,081,801 |
| Jun 27, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | - | 78,965,501 |
| Jun 26, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 43,577,892 |
| Jun 25, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 64,492,580 |
| Jun 24, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 38,246,701 |
| Jun 23, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 36,398,900 |
| Jun 20, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 31,602,404 |
| Jun 19, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 58,564,526 |
| Jun 18, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 48,569,056 |
| Jun 17, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 117,184,522 |
| Jun 16, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 43,981,500 |
| Jun 13, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 33,871,567 |
| Jun 12, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 32,287,700 |
| Jun 11, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 52,286,500 |
| Jun 10, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 56,707,500 |
| Jun 9, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 60,052,558 |
| Jun 6, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 84,086,257 |
| Jun 5, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 42,907,700 |
| Jun 4, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 42,727,701 |
| Jun 3, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 56,384,500 |
| May 30, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 28,162,601 |
| May 29, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 34,414,792 |
| May 28, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 22,323,400 |
| May 27, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 41,275,099 |
| May 26, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 62,380,300 |
| May 23, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 82,015,802 |