Shanghai Baosteel Packaging Co., Ltd. (SHA:601968)
China · Delayed Price · Currency is CNY 4.600
-0.020 (-0.43%)
Sep 14, 2026, 3:00 PM CST
SHA:601968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.60 | 4.62 | 4.55 | 4.59 | - | -0.65% | 3,930,500 |
| Sep 11, 2026 | 4.65 | 4.66 | 4.57 | 4.62 | 4.62 | -0.86% | 8,287,800 |
| Sep 10, 2026 | 4.69 | 4.72 | 4.65 | 4.66 | 4.66 | -1.27% | 4,760,100 |
| Sep 9, 2026 | 4.71 | 4.73 | 4.68 | 4.72 | 4.72 | - | 4,587,600 |
| Sep 8, 2026 | 4.64 | 4.73 | 4.61 | 4.72 | 4.72 | 1.94% | 7,159,400 |
| Sep 7, 2026 | 4.64 | 4.68 | 4.59 | 4.63 | 4.63 | -0.22% | 7,289,000 |
| Sep 4, 2026 | 4.68 | 4.73 | 4.61 | 4.64 | 4.64 | -0.85% | 5,989,200 |
| Sep 3, 2026 | 4.66 | 4.72 | 4.64 | 4.68 | 4.68 | 0.21% | 7,672,899 |
| Sep 2, 2026 | 4.67 | 4.75 | 4.62 | 4.67 | 4.67 | -0.43% | 10,143,000 |
| Sep 1, 2026 | 4.62 | 4.73 | 4.61 | 4.69 | 4.69 | 1.74% | 11,273,400 |
| Aug 31, 2026 | 4.62 | 4.65 | 4.57 | 4.61 | 4.61 | -0.22% | 11,362,200 |
| Aug 28, 2026 | 4.56 | 4.66 | 4.55 | 4.62 | 4.62 | 1.32% | 11,399,153 |
| Aug 27, 2026 | 4.67 | 4.77 | 4.55 | 4.56 | 4.56 | 1.33% | 15,094,700 |
| Aug 26, 2026 | 4.49 | 4.53 | 4.48 | 4.50 | 4.50 | 0.45% | 4,292,400 |
| Aug 25, 2026 | 4.37 | 4.49 | 4.36 | 4.48 | 4.48 | 2.28% | 7,319,400 |
| Aug 24, 2026 | 4.38 | 4.43 | 4.35 | 4.38 | 4.38 | 0.23% | 5,185,143 |
| Aug 21, 2026 | 4.41 | 4.46 | 4.32 | 4.37 | 4.37 | -1.13% | 5,553,043 |
| Aug 20, 2026 | 4.35 | 4.44 | 4.34 | 4.42 | 4.42 | 2.08% | 6,281,200 |
| Aug 19, 2026 | 4.41 | 4.41 | 4.32 | 4.33 | 4.33 | -2.26% | 4,609,000 |
| Aug 18, 2026 | 4.45 | 4.45 | 4.38 | 4.43 | 4.43 | -0.23% | 4,307,300 |
| Aug 17, 2026 | 4.38 | 4.45 | 4.33 | 4.44 | 4.44 | 1.37% | 4,889,100 |
| Aug 14, 2026 | 4.42 | 4.43 | 4.35 | 4.38 | 4.38 | -0.90% | 4,849,800 |
| Aug 13, 2026 | 4.52 | 4.52 | 4.42 | 4.42 | 4.42 | -1.78% | 5,460,800 |
| Aug 12, 2026 | 4.51 | 4.54 | 4.46 | 4.50 | 4.50 | -0.44% | 6,206,353 |
| Aug 11, 2026 | 4.54 | 4.56 | 4.49 | 4.52 | 4.52 | -0.44% | 5,841,600 |
| Aug 10, 2026 | 4.49 | 4.58 | 4.46 | 4.54 | 4.54 | 1.11% | 5,090,300 |
| Aug 7, 2026 | 4.54 | 4.56 | 4.47 | 4.49 | 4.49 | -1.32% | 6,635,600 |
| Aug 6, 2026 | 4.57 | 4.59 | 4.44 | 4.55 | 4.55 | -0.66% | 9,032,200 |
| Aug 5, 2026 | 4.47 | 4.60 | 4.46 | 4.58 | 4.58 | 2.23% | 12,649,100 |
| Aug 4, 2026 | 4.51 | 4.52 | 4.43 | 4.48 | 4.48 | -0.88% | 8,804,200 |
| Aug 3, 2026 | 4.52 | 4.56 | 4.46 | 4.52 | 4.52 | -0.22% | 7,450,900 |
| Jul 31, 2026 | 4.47 | 4.53 | 4.45 | 4.53 | 4.53 | 0.89% | 7,385,686 |
| Jul 30, 2026 | 4.43 | 4.54 | 4.43 | 4.49 | 4.49 | 0.90% | 10,755,519 |
| Jul 29, 2026 | 4.25 | 4.48 | 4.25 | 4.45 | 4.45 | 4.46% | 18,819,800 |
| Jul 28, 2026 | 4.22 | 4.28 | 4.18 | 4.26 | 4.26 | 1.43% | 10,227,300 |
| Jul 27, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | 1.69% | 7,233,700 |
| Jul 24, 2026 | 4.19 | 4.22 | 4.12 | 4.13 | 4.13 | -2.13% | 7,509,900 |
| Jul 23, 2026 | 4.16 | 4.23 | 4.12 | 4.22 | 4.22 | 1.44% | 7,760,400 |
| Jul 22, 2026 | 4.15 | 4.18 | 4.10 | 4.16 | 4.16 | - | 8,571,200 |
| Jul 21, 2026 | 4.27 | 4.28 | 4.13 | 4.16 | 4.16 | -2.80% | 14,008,100 |
| Jul 20, 2026 | 4.28 | 4.39 | 4.22 | 4.28 | 4.28 | -0.93% | 11,835,290 |
| Jul 17, 2026 | 4.43 | 4.49 | 4.27 | 4.32 | 4.32 | -2.26% | 11,313,600 |
| Jul 16, 2026 | 4.45 | 4.49 | 4.40 | 4.42 | 4.42 | -0.67% | 9,221,400 |
| Jul 15, 2026 | 4.35 | 4.49 | 4.33 | 4.45 | 4.45 | 1.37% | 15,773,600 |
| Jul 14, 2026 | 4.16 | 4.41 | 4.14 | 4.39 | 4.39 | 5.02% | 26,339,351 |
| Jul 13, 2026 | 4.14 | 4.20 | 4.09 | 4.18 | 4.18 | 0.72% | 12,149,383 |
| Jul 10, 2026 | 4.10 | 4.21 | 4.05 | 4.15 | 4.15 | 0.97% | 10,978,237 |
| Jul 9, 2026 | 4.22 | 4.24 | 4.06 | 4.11 | 4.11 | -3.29% | 13,957,100 |
| Jul 8, 2026 | 4.20 | 4.30 | 4.06 | 4.25 | 4.25 | 0.95% | 21,131,983 |
| Jul 7, 2026 | 4.11 | 4.24 | 4.08 | 4.21 | 4.21 | 1.94% | 18,696,600 |