Shanghai Baosteel Packaging Co., Ltd. (SHA:601968)
China · Delayed Price · Currency is CNY 4.270
+0.040 (0.95%)
Oct 23, 2026, 3:00 PM CST
SHA:601968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.21 | 4.27 | 4.10 | 4.27 | 4.27 | 0.95% | 7,048,600 |
| Oct 22, 2026 | 4.29 | 4.30 | 4.22 | 4.23 | 4.23 | -1.40% | 5,163,400 |
| Oct 21, 2026 | 4.36 | 4.40 | 4.28 | 4.29 | 4.29 | -1.15% | 5,391,800 |
| Oct 20, 2026 | 4.37 | 4.39 | 4.30 | 4.34 | 4.34 | -0.91% | 5,082,400 |
| Oct 19, 2026 | 4.34 | 4.41 | 4.31 | 4.38 | 4.38 | 0.23% | 4,919,600 |
| Oct 16, 2026 | 4.31 | 4.41 | 4.30 | 4.37 | 4.37 | 2.10% | 6,447,700 |
| Oct 15, 2026 | 4.34 | 4.36 | 4.26 | 4.28 | 4.28 | -2.73% | 6,746,900 |
| Oct 14, 2026 | 4.33 | 4.44 | 4.32 | 4.40 | 4.40 | 1.38% | 8,047,500 |
| Oct 13, 2026 | 4.41 | 4.42 | 4.31 | 4.34 | 4.34 | -2.25% | 11,760,800 |
| Oct 12, 2026 | 4.50 | 4.55 | 4.42 | 4.44 | 4.44 | -1.55% | 7,379,400 |
| Oct 9, 2026 | 4.47 | 4.54 | 4.45 | 4.51 | 4.51 | 0.89% | 7,880,000 |
| Oct 8, 2026 | 4.49 | 4.54 | 4.44 | 4.47 | 4.47 | -0.67% | 6,831,500 |
| Sep 30, 2026 | 4.48 | 4.52 | 4.45 | 4.50 | 4.50 | 0.67% | 5,980,600 |
| Sep 29, 2026 | 4.46 | 4.50 | 4.43 | 4.47 | 4.47 | -0.45% | 6,802,100 |
| Sep 28, 2026 | 4.52 | 4.57 | 4.45 | 4.49 | 4.49 | -0.44% | 9,878,305 |
| Sep 24, 2026 | 4.49 | 4.54 | 4.47 | 4.51 | 4.51 | 0.89% | 4,509,300 |
| Sep 23, 2026 | 4.50 | 4.54 | 4.46 | 4.47 | 4.47 | 0.22% | 4,921,100 |
| Sep 22, 2026 | 4.56 | 4.60 | 4.50 | 4.52 | 4.46 | -1.09% | 6,062,687 |
| Sep 21, 2026 | 4.52 | 4.58 | 4.51 | 4.57 | 4.51 | 0.88% | 5,143,587 |
| Sep 18, 2026 | 4.49 | 4.59 | 4.47 | 4.53 | 4.47 | 0.89% | 6,517,161 |
| Sep 17, 2026 | 4.50 | 4.51 | 4.42 | 4.49 | 4.43 | -0.22% | 6,677,200 |
| Sep 16, 2026 | 4.50 | 4.54 | 4.45 | 4.50 | 4.44 | -0.44% | 7,838,101 |
| Sep 15, 2026 | 4.59 | 4.59 | 4.47 | 4.52 | 4.46 | -1.74% | 7,288,900 |
| Sep 14, 2026 | 4.60 | 4.62 | 4.55 | 4.60 | 4.54 | -0.43% | 6,098,300 |
| Sep 11, 2026 | 4.65 | 4.66 | 4.57 | 4.62 | 4.56 | -0.86% | 8,287,800 |
| Sep 10, 2026 | 4.69 | 4.72 | 4.65 | 4.66 | 4.60 | -1.27% | 4,760,100 |
| Sep 9, 2026 | 4.71 | 4.73 | 4.68 | 4.72 | 4.66 | - | 4,587,600 |
| Sep 8, 2026 | 4.64 | 4.73 | 4.61 | 4.72 | 4.66 | 1.94% | 7,159,400 |
| Sep 7, 2026 | 4.64 | 4.68 | 4.59 | 4.63 | 4.57 | -0.22% | 7,289,000 |
| Sep 4, 2026 | 4.68 | 4.73 | 4.61 | 4.64 | 4.58 | -0.85% | 5,989,200 |
| Sep 3, 2026 | 4.66 | 4.72 | 4.64 | 4.68 | 4.62 | 0.21% | 7,672,899 |
| Sep 2, 2026 | 4.67 | 4.75 | 4.62 | 4.67 | 4.61 | -0.43% | 10,143,000 |
| Sep 1, 2026 | 4.62 | 4.73 | 4.61 | 4.69 | 4.63 | 1.74% | 11,273,400 |
| Aug 31, 2026 | 4.62 | 4.65 | 4.57 | 4.61 | 4.55 | -0.22% | 11,362,200 |
| Aug 28, 2026 | 4.56 | 4.66 | 4.55 | 4.62 | 4.56 | 1.32% | 11,399,153 |
| Aug 27, 2026 | 4.67 | 4.77 | 4.55 | 4.56 | 4.50 | 1.33% | 15,094,700 |
| Aug 26, 2026 | 4.49 | 4.53 | 4.48 | 4.50 | 4.44 | 0.45% | 4,292,400 |
| Aug 25, 2026 | 4.37 | 4.49 | 4.36 | 4.48 | 4.42 | 2.28% | 7,319,400 |
| Aug 24, 2026 | 4.38 | 4.43 | 4.35 | 4.38 | 4.32 | 0.23% | 5,185,143 |
| Aug 21, 2026 | 4.41 | 4.46 | 4.32 | 4.37 | 4.31 | -1.13% | 5,553,043 |
| Aug 20, 2026 | 4.35 | 4.44 | 4.34 | 4.42 | 4.36 | 2.08% | 6,281,200 |
| Aug 19, 2026 | 4.41 | 4.41 | 4.32 | 4.33 | 4.27 | -2.26% | 4,609,000 |
| Aug 18, 2026 | 4.45 | 4.45 | 4.38 | 4.43 | 4.37 | -0.23% | 4,307,300 |
| Aug 17, 2026 | 4.38 | 4.45 | 4.33 | 4.44 | 4.38 | 1.37% | 4,889,100 |
| Aug 14, 2026 | 4.42 | 4.43 | 4.35 | 4.38 | 4.32 | -0.90% | 4,849,800 |
| Aug 13, 2026 | 4.52 | 4.52 | 4.42 | 4.42 | 4.36 | -1.78% | 5,460,800 |
| Aug 12, 2026 | 4.51 | 4.54 | 4.46 | 4.50 | 4.44 | -0.44% | 6,206,353 |
| Aug 11, 2026 | 4.54 | 4.56 | 4.49 | 4.52 | 4.46 | -0.44% | 5,841,600 |
| Aug 10, 2026 | 4.49 | 4.58 | 4.46 | 4.54 | 4.48 | 1.11% | 5,090,300 |
| Aug 7, 2026 | 4.54 | 4.56 | 4.47 | 4.49 | 4.43 | -1.32% | 6,635,600 |