Shanghai Baosteel Packaging Co., Ltd. (SHA:601968)
China · Delayed Price · Currency is CNY 4.530
+0.040 (0.89%)
Jul 31, 2026, 3:00 PM CST
SHA:601968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 4.07 | 4.14 | 4.05 | 4.13 | 4.13 | 1.72% | 10,845,300 |
| Jul 3, 2026 | 3.99 | 4.09 | 3.99 | 4.06 | 4.06 | 1.25% | 9,549,000 |
| Jul 2, 2026 | 3.97 | 4.07 | 3.95 | 4.01 | 4.01 | 0.75% | 9,161,100 |
| Jul 1, 2026 | 3.92 | 4.05 | 3.87 | 3.98 | 3.98 | 1.53% | 15,102,090 |
| Jun 30, 2026 | 3.99 | 4.00 | 3.89 | 3.92 | 3.92 | -2.24% | 11,172,310 |
| Jun 29, 2026 | 3.94 | 4.05 | 3.80 | 4.01 | 4.01 | 0.75% | 15,533,637 |
| Jun 26, 2026 | 4.02 | 4.03 | 3.95 | 3.98 | 3.98 | -1.49% | 10,546,700 |
| Jun 25, 2026 | 4.09 | 4.09 | 4.00 | 4.04 | 4.04 | -1.22% | 10,371,500 |
| Jun 24, 2026 | 4.18 | 4.21 | 4.04 | 4.09 | 4.09 | -2.15% | 12,576,451 |
| Jun 23, 2026 | 4.18 | 4.30 | 4.16 | 4.18 | 4.18 | -0.48% | 13,050,600 |
| Jun 22, 2026 | 4.16 | 4.22 | 4.05 | 4.20 | 4.20 | 0.96% | 11,746,400 |
| Jun 18, 2026 | 4.11 | 4.18 | 4.06 | 4.16 | 4.16 | 0.48% | 11,370,100 |
| Jun 17, 2026 | 4.18 | 4.19 | 4.09 | 4.14 | 4.14 | -0.96% | 11,363,100 |
| Jun 16, 2026 | 4.37 | 4.37 | 4.16 | 4.18 | 4.18 | -4.13% | 22,152,569 |
| Jun 15, 2026 | 4.44 | 4.62 | 4.32 | 4.36 | 4.36 | -2.02% | 29,710,400 |
| Jun 12, 2026 | 4.25 | 4.58 | 4.24 | 4.45 | 4.45 | 4.95% | 22,378,400 |
| Jun 11, 2026 | 4.25 | 4.30 | 4.18 | 4.24 | 4.24 | -0.47% | 5,334,100 |
| Jun 10, 2026 | 4.28 | 4.32 | 4.23 | 4.29 | 4.26 | - | 6,880,800 |
| Jun 9, 2026 | 4.30 | 4.34 | 4.25 | 4.29 | 4.26 | - | 8,296,400 |
| Jun 8, 2026 | 4.39 | 4.40 | 4.22 | 4.29 | 4.26 | -2.94% | 12,491,400 |
| Jun 5, 2026 | 4.44 | 4.50 | 4.39 | 4.42 | 4.39 | -0.45% | 8,515,200 |
| Jun 4, 2026 | 4.51 | 4.53 | 4.40 | 4.44 | 4.41 | -1.77% | 8,529,630 |
| Jun 3, 2026 | 4.61 | 4.61 | 4.44 | 4.52 | 4.49 | -1.74% | 12,916,960 |
| Jun 2, 2026 | 4.66 | 4.67 | 4.56 | 4.60 | 4.57 | -1.50% | 9,336,030 |
| Jun 1, 2026 | 4.60 | 4.71 | 4.57 | 4.67 | 4.64 | 1.08% | 9,079,480 |
| May 29, 2026 | 4.61 | 4.69 | 4.61 | 4.62 | 4.59 | -0.43% | 8,061,520 |
| May 28, 2026 | 4.66 | 4.68 | 4.57 | 4.64 | 4.61 | -0.43% | 7,992,430 |
| May 27, 2026 | 4.70 | 4.70 | 4.60 | 4.66 | 4.63 | -0.64% | 9,095,270 |
| May 26, 2026 | 4.73 | 4.74 | 4.66 | 4.69 | 4.66 | -1.47% | 7,388,300 |
| May 25, 2026 | 4.61 | 4.92 | 4.61 | 4.76 | 4.73 | 2.59% | 13,829,700 |
| May 22, 2026 | 4.62 | 4.66 | 4.56 | 4.64 | 4.61 | 0.43% | 7,733,600 |