Shanghai Baosteel Packaging Co., Ltd. (SHA:601968)
China · Delayed Price · Currency is CNY 5.25
+0.05 (0.96%)
Mar 27, 2026, 2:24 PM CST
SHA:601968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.21 | 5.34 | 5.16 | 5.21 | - | 0.19% | 7,229,900 |
| Mar 26, 2026 | 5.17 | 5.29 | 5.15 | 5.20 | 5.20 | 0.39% | 11,411,020 |
| Mar 25, 2026 | 5.11 | 5.20 | 5.09 | 5.18 | 5.18 | 1.37% | 7,177,300 |
| Mar 24, 2026 | 4.99 | 5.12 | 4.96 | 5.11 | 5.11 | 3.86% | 10,761,300 |
| Mar 23, 2026 | 5.22 | 5.22 | 4.88 | 4.92 | 4.92 | -6.29% | 16,946,370 |
| Mar 20, 2026 | 5.31 | 5.36 | 5.23 | 5.25 | 5.25 | -0.94% | 8,583,800 |
| Mar 19, 2026 | 5.46 | 5.47 | 5.27 | 5.30 | 5.30 | -3.64% | 13,518,100 |
| Mar 18, 2026 | 5.46 | 5.51 | 5.38 | 5.50 | 5.50 | 0.92% | 9,820,700 |
| Mar 17, 2026 | 5.56 | 5.59 | 5.45 | 5.45 | 5.45 | -1.98% | 7,953,600 |
| Mar 16, 2026 | 5.61 | 5.63 | 5.48 | 5.56 | 5.56 | -1.24% | 13,665,520 |
| Mar 13, 2026 | 5.67 | 5.72 | 5.61 | 5.63 | 5.63 | -0.53% | 8,749,400 |
| Mar 12, 2026 | 5.66 | 5.74 | 5.65 | 5.66 | 5.66 | - | 9,467,000 |
| Mar 11, 2026 | 5.81 | 5.81 | 5.66 | 5.66 | 5.66 | -2.58% | 16,083,710 |
| Mar 10, 2026 | 5.83 | 5.87 | 5.80 | 5.81 | 5.81 | -0.34% | 7,090,300 |
| Mar 9, 2026 | 5.81 | 5.86 | 5.73 | 5.83 | 5.83 | -1.02% | 9,606,801 |
| Mar 6, 2026 | 5.71 | 5.92 | 5.71 | 5.89 | 5.89 | 2.43% | 7,892,300 |
| Mar 5, 2026 | 5.71 | 5.80 | 5.70 | 5.75 | 5.75 | 1.41% | 8,726,438 |
| Mar 4, 2026 | 5.66 | 5.79 | 5.57 | 5.67 | 5.67 | -0.87% | 13,188,316 |
| Mar 3, 2026 | 6.00 | 6.02 | 5.70 | 5.72 | 5.72 | -4.51% | 14,580,910 |
| Mar 2, 2026 | 6.04 | 6.04 | 5.86 | 5.99 | 5.99 | -1.80% | 15,525,700 |
| Feb 27, 2026 | 6.04 | 6.12 | 6.03 | 6.10 | 6.10 | 0.66% | 7,712,600 |
| Feb 26, 2026 | 6.10 | 6.13 | 6.04 | 6.06 | 6.06 | -0.49% | 8,709,700 |
| Feb 25, 2026 | 6.09 | 6.13 | 6.04 | 6.09 | 6.09 | - | 9,682,900 |
| Feb 24, 2026 | 6.00 | 6.10 | 5.98 | 6.09 | 6.09 | 2.53% | 11,725,400 |
| Feb 13, 2026 | 5.99 | 6.14 | 5.93 | 5.94 | 5.94 | -0.83% | 14,342,900 |
| Feb 12, 2026 | 6.09 | 6.10 | 5.99 | 5.99 | 5.99 | -1.64% | 9,208,178 |
| Feb 11, 2026 | 6.16 | 6.16 | 6.04 | 6.09 | 6.09 | -0.81% | 12,695,500 |
| Feb 10, 2026 | 6.01 | 6.16 | 5.94 | 6.14 | 6.14 | 2.16% | 20,136,100 |
| Feb 9, 2026 | 6.02 | 6.09 | 5.98 | 6.01 | 6.01 | 0.17% | 12,526,400 |
| Feb 6, 2026 | 5.91 | 6.06 | 5.85 | 6.00 | 6.00 | 1.87% | 14,619,200 |
| Feb 5, 2026 | 5.95 | 5.99 | 5.87 | 5.89 | 5.89 | -1.34% | 11,311,800 |
| Feb 4, 2026 | 5.90 | 6.02 | 5.86 | 5.97 | 5.97 | 1.36% | 11,711,500 |
| Feb 3, 2026 | 5.87 | 5.94 | 5.85 | 5.89 | 5.89 | 0.51% | 14,872,200 |
| Feb 2, 2026 | 6.08 | 6.16 | 5.85 | 5.86 | 5.86 | -3.30% | 20,257,300 |
| Jan 30, 2026 | 5.99 | 6.07 | 5.94 | 6.06 | 6.06 | 1.17% | 16,925,720 |
| Jan 29, 2026 | 6.05 | 6.11 | 5.93 | 5.99 | 5.99 | -0.99% | 22,071,000 |
| Jan 28, 2026 | 5.96 | 6.08 | 5.92 | 6.05 | 6.05 | 1.51% | 19,396,290 |
| Jan 27, 2026 | 5.93 | 5.99 | 5.85 | 5.96 | 5.96 | 0.34% | 16,085,862 |
| Jan 26, 2026 | 6.02 | 6.04 | 5.90 | 5.94 | 5.94 | -1.98% | 20,153,200 |
| Jan 23, 2026 | 6.02 | 6.10 | 5.93 | 6.06 | 6.06 | 0.83% | 24,744,190 |
| Jan 22, 2026 | 6.06 | 6.07 | 5.96 | 6.01 | 6.01 | -0.83% | 22,841,500 |
| Jan 21, 2026 | 6.29 | 6.33 | 6.00 | 6.06 | 6.06 | -4.11% | 41,777,920 |
| Jan 20, 2026 | 6.40 | 6.47 | 6.23 | 6.32 | 6.32 | 2.93% | 96,023,960 |
| Jan 19, 2026 | 5.57 | 6.14 | 5.55 | 6.14 | 6.14 | 10.04% | 33,638,700 |
| Jan 16, 2026 | 5.46 | 5.62 | 5.43 | 5.58 | 5.58 | 2.57% | 20,677,900 |
| Jan 15, 2026 | 5.51 | 5.53 | 5.41 | 5.44 | 5.44 | -1.45% | 12,974,600 |
| Jan 14, 2026 | 5.57 | 5.58 | 5.45 | 5.52 | 5.52 | -0.18% | 18,164,100 |
| Jan 13, 2026 | 5.59 | 5.65 | 5.52 | 5.53 | 5.53 | -1.07% | 20,045,901 |
| Jan 12, 2026 | 5.51 | 5.65 | 5.48 | 5.59 | 5.59 | 1.45% | 18,511,958 |
| Jan 9, 2026 | 5.30 | 5.59 | 5.30 | 5.51 | 5.51 | 3.96% | 27,794,600 |