Shanghai Baosteel Packaging Co., Ltd. (SHA:601968)
China · Delayed Price · Currency is CNY 4.640
-0.020 (-0.43%)
May 28, 2026, 3:00 PM CST
SHA:601968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.66 | 4.68 | 4.57 | 4.64 | 4.64 | -0.43% | 7,992,430 |
| May 27, 2026 | 4.70 | 4.70 | 4.60 | 4.66 | 4.66 | -0.64% | 9,095,270 |
| May 26, 2026 | 4.73 | 4.74 | 4.66 | 4.69 | 4.69 | -1.47% | 7,388,300 |
| May 25, 2026 | 4.61 | 4.92 | 4.61 | 4.76 | 4.76 | 2.59% | 13,829,700 |
| May 22, 2026 | 4.62 | 4.66 | 4.56 | 4.64 | 4.64 | 0.43% | 7,733,600 |
| May 21, 2026 | 4.77 | 4.81 | 4.61 | 4.62 | 4.62 | -2.94% | 11,527,900 |
| May 20, 2026 | 4.86 | 4.86 | 4.73 | 4.76 | 4.76 | -2.06% | 8,281,900 |
| May 19, 2026 | 4.83 | 4.88 | 4.79 | 4.86 | 4.86 | 0.41% | 9,657,800 |
| May 18, 2026 | 4.91 | 4.91 | 4.78 | 4.84 | 4.84 | -1.63% | 14,336,900 |
| May 15, 2026 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -1.20% | 10,221,000 |
| May 14, 2026 | 5.09 | 5.10 | 4.98 | 4.98 | 4.98 | -2.16% | 13,441,960 |
| May 13, 2026 | 5.14 | 5.14 | 5.08 | 5.09 | 5.09 | -0.78% | 12,100,000 |
| May 12, 2026 | 5.12 | 5.22 | 5.09 | 5.13 | 5.13 | - | 15,083,400 |
| May 11, 2026 | 5.16 | 5.20 | 5.10 | 5.13 | 5.13 | -0.77% | 12,980,700 |
| May 8, 2026 | 5.12 | 5.19 | 5.12 | 5.17 | 5.17 | 0.78% | 10,426,160 |
| May 7, 2026 | 5.22 | 5.24 | 5.10 | 5.13 | 5.13 | -1.35% | 12,001,860 |
| May 6, 2026 | 5.15 | 5.29 | 5.15 | 5.20 | 5.20 | 0.97% | 16,438,280 |
| Apr 30, 2026 | 5.14 | 5.21 | 5.12 | 5.15 | 5.15 | - | 10,707,990 |
| Apr 29, 2026 | 5.06 | 5.18 | 5.06 | 5.15 | 5.15 | 1.18% | 15,958,200 |
| Apr 28, 2026 | 5.18 | 5.18 | 5.03 | 5.09 | 5.09 | -2.30% | 17,563,500 |
| Apr 27, 2026 | 5.21 | 5.27 | 5.08 | 5.21 | 5.21 | -0.76% | 20,893,500 |
| Apr 24, 2026 | 5.26 | 5.35 | 5.21 | 5.25 | 5.25 | -0.76% | 15,509,550 |
| Apr 23, 2026 | 5.20 | 5.38 | 5.17 | 5.29 | 5.29 | 1.34% | 16,043,800 |
| Apr 22, 2026 | 5.28 | 5.33 | 5.19 | 5.22 | 5.22 | -1.88% | 21,586,300 |
| Apr 21, 2026 | 5.14 | 5.54 | 5.12 | 5.32 | 5.32 | 3.91% | 34,930,320 |
| Apr 20, 2026 | 5.09 | 5.16 | 5.04 | 5.12 | 5.12 | 0.39% | 8,854,300 |
| Apr 17, 2026 | 5.16 | 5.16 | 5.07 | 5.10 | 5.10 | -1.35% | 9,142,800 |
| Apr 16, 2026 | 5.16 | 5.19 | 5.07 | 5.17 | 5.17 | - | 12,293,300 |
| Apr 15, 2026 | 5.20 | 5.21 | 5.16 | 5.17 | 5.17 | -0.77% | 6,197,000 |
| Apr 14, 2026 | 5.18 | 5.22 | 5.15 | 5.21 | 5.21 | 0.77% | 7,706,200 |
| Apr 13, 2026 | 5.19 | 5.22 | 5.12 | 5.17 | 5.17 | -0.58% | 9,209,300 |
| Apr 10, 2026 | 5.18 | 5.32 | 5.17 | 5.20 | 5.20 | 0.97% | 15,260,300 |
| Apr 9, 2026 | 5.23 | 5.28 | 5.12 | 5.15 | 5.15 | -2.28% | 9,122,800 |
| Apr 8, 2026 | 5.21 | 5.28 | 5.18 | 5.27 | 5.27 | 1.54% | 14,413,000 |
| Apr 7, 2026 | 5.14 | 5.19 | 5.09 | 5.19 | 5.19 | 1.57% | 6,452,300 |
| Apr 3, 2026 | 5.23 | 5.24 | 5.07 | 5.11 | 5.11 | -2.48% | 6,585,100 |
| Apr 2, 2026 | 5.31 | 5.34 | 5.22 | 5.24 | 5.24 | -0.95% | 5,400,500 |
| Apr 1, 2026 | 5.30 | 5.33 | 5.24 | 5.29 | 5.29 | 0.95% | 6,397,600 |
| Mar 31, 2026 | 5.33 | 5.37 | 5.24 | 5.24 | 5.24 | -1.13% | 7,055,700 |
| Mar 30, 2026 | 5.19 | 5.30 | 5.15 | 5.30 | 5.30 | 1.34% | 8,005,900 |
| Mar 27, 2026 | 5.21 | 5.34 | 5.16 | 5.23 | 5.23 | 0.58% | 9,324,900 |
| 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 |