Chongqing Iron & Steel Company Limited (SHA:601005)
China · Delayed Price · Currency is CNY 1.400
-0.010 (-0.71%)
Apr 17, 2026, 11:29 AM CST
SHA:601005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 47,884,600 |
| Apr 15, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 62,224,100 |
| Apr 14, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 64,707,200 |
| Apr 13, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 59,916,844 |
| Apr 10, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 58,932,758 |
| Apr 9, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 90,028,200 |
| Apr 8, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 2.14% | 99,642,999 |
| Apr 7, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 42,074,100 |
| Apr 3, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 73,477,100 |
| Apr 2, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 97,944,150 |
| Apr 1, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 86,957,700 |
| Mar 31, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 115,140,300 |
| Mar 30, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 96,783,400 |
| Mar 27, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 101,751,200 |
| Mar 26, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 139,354,700 |
| Mar 25, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 3.55% | 165,082,958 |
| Mar 24, 2026 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 173,530,300 |
| Mar 23, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -4.83% | 220,891,100 |
| Mar 20, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 207,560,100 |
| Mar 19, 2026 | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -3.27% | 253,348,900 |
| Mar 18, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 251,744,948 |
| Mar 17, 2026 | 1.53 | 1.61 | 1.53 | 1.56 | 1.56 | 1.96% | 332,477,400 |
| Mar 16, 2026 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | -3.77% | 283,184,400 |
| Mar 13, 2026 | 1.58 | 1.64 | 1.57 | 1.59 | 1.59 | 0.63% | 359,765,900 |
| Mar 12, 2026 | 1.55 | 1.60 | 1.54 | 1.58 | 1.58 | 1.94% | 289,677,100 |
| Mar 11, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | - | 166,858,300 |
| Mar 10, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 138,892,100 |
| Mar 9, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | - | 151,126,502 |
| Mar 6, 2026 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | 1.29% | 205,310,900 |
| Mar 5, 2026 | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | -0.64% | 227,555,900 |
| Mar 4, 2026 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | - | 176,161,992 |
| Mar 3, 2026 | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -4.29% | 220,701,500 |
| Mar 2, 2026 | 1.62 | 1.65 | 1.59 | 1.63 | 1.63 | -0.61% | 258,566,000 |
| 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 |