Chongqing Iron & Steel Company Limited (SHA:601005)
China · Delayed Price · Currency is CNY 1.230
+0.020 (1.65%)
Sep 23, 2026, 3:00 PM CST
SHA:601005 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.21 | 1.28 | 1.20 | 1.23 | 1.23 | 1.65% | 172,656,895 |
| Sep 22, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 61,062,726 |
| Sep 21, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 85,254,200 |
| Sep 18, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 39,314,800 |
| Sep 17, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 45,335,400 |
| Sep 16, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 62,804,700 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 52,175,500 |
| Sep 14, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 61,258,719 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 90,283,900 |
| Sep 10, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 67,736,800 |
| Sep 9, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 113,791,053 |
| Sep 8, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 165,280,617 |
| Sep 7, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 31,368,253 |
| Sep 4, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 52,453,849 |
| Sep 3, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 59,166,956 |
| Sep 2, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 56,478,000 |
| Sep 1, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 99,572,127 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 75,563,205 |
| Aug 28, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 50,622,499 |
| Aug 27, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 55,606,100 |
| Aug 26, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 72,262,700 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 50,740,800 |
| Aug 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 18,058,405 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 31,054,500 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 41,361,196 |
| Aug 19, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 75,670,905 |
| Aug 18, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 29,393,800 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 43,349,927 |
| Aug 14, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 49,207,859 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 73,184,300 |
| Aug 12, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 1.67% | 99,669,659 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 35,998,200 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 37,966,695 |
| Aug 7, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 33,158,400 |
| Aug 6, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 73,611,100 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 65,928,000 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 66,231,750 |
| Aug 3, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 64,490,500 |
| Jul 31, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 91,346,793 |
| Jul 30, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 100,999,174 |
| Jul 29, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 95,431,359 |
| Jul 28, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 46,284,700 |
| Jul 27, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 38,684,600 |
| Jul 24, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 43,192,400 |
| Jul 23, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 70,276,500 |
| Jul 22, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 59,610,100 |
| Jul 21, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 83,674,759 |
| Jul 20, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 118,846,001 |
| Jul 17, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 139,930,200 |
| Jul 16, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 80,085,200 |