Sinosteel Engineering & Technology Co., Ltd. (SHE:000928)
China · Delayed Price · Currency is CNY 6.34
-0.08 (-1.25%)
Oct 17, 2025, 3:04 PM CST
SHE:000928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.44 | 6.47 | 6.34 | 6.34 | 6.34 | -1.25% | 17,919,644 |
| Oct 16, 2025 | 6.46 | 6.47 | 6.40 | 6.42 | 6.42 | -0.77% | 14,836,500 |
| Oct 15, 2025 | 6.41 | 6.49 | 6.40 | 6.47 | 6.47 | 0.62% | 16,180,016 |
| Oct 14, 2025 | 6.48 | 6.51 | 6.41 | 6.43 | 6.43 | -0.77% | 22,917,856 |
| Oct 13, 2025 | 6.28 | 6.50 | 6.25 | 6.48 | 6.48 | 1.57% | 39,725,871 |
| Oct 10, 2025 | 6.30 | 6.42 | 6.29 | 6.38 | 6.38 | 0.95% | 26,430,021 |
| Oct 9, 2025 | 6.28 | 6.38 | 6.26 | 6.32 | 6.32 | 1.77% | 29,177,626 |
| Sep 30, 2025 | 6.17 | 6.22 | 6.15 | 6.21 | 6.21 | 0.49% | 16,438,325 |
| Sep 29, 2025 | 6.15 | 6.19 | 6.08 | 6.18 | 6.18 | 0.32% | 14,764,608 |
| Sep 26, 2025 | 6.14 | 6.21 | 6.10 | 6.16 | 6.16 | -0.16% | 14,789,344 |
| Sep 25, 2025 | 6.21 | 6.22 | 6.16 | 6.17 | 6.17 | -0.96% | 22,712,254 |
| Sep 24, 2025 | 6.19 | 6.23 | 6.10 | 6.23 | 6.23 | 0.32% | 12,806,634 |
| Sep 23, 2025 | 6.27 | 6.28 | 6.10 | 6.21 | 6.21 | -0.80% | 20,565,938 |
| Sep 22, 2025 | 6.34 | 6.35 | 6.22 | 6.26 | 6.26 | -1.42% | 18,759,103 |
| Sep 19, 2025 | 6.34 | 6.38 | 6.29 | 6.35 | 6.35 | 0.32% | 21,732,269 |
| Sep 18, 2025 | 6.48 | 6.49 | 6.28 | 6.33 | 6.33 | -2.47% | 29,337,989 |
| Sep 17, 2025 | 6.51 | 6.53 | 6.46 | 6.49 | 6.49 | -0.31% | 17,919,338 |
| Sep 16, 2025 | 6.53 | 6.59 | 6.44 | 6.51 | 6.51 | 0.93% | 23,009,792 |
| Sep 15, 2025 | 6.44 | 6.47 | 6.40 | 6.45 | 6.45 | 0.16% | 15,828,416 |
| Sep 12, 2025 | 6.49 | 6.50 | 6.42 | 6.44 | 6.44 | -0.77% | 22,470,800 |
| Sep 11, 2025 | 6.43 | 6.51 | 6.40 | 6.49 | 6.49 | 0.62% | 20,804,198 |
| Sep 10, 2025 | 6.49 | 6.52 | 6.43 | 6.45 | 6.45 | -0.62% | 20,858,523 |
| Sep 9, 2025 | 6.61 | 6.62 | 6.47 | 6.49 | 6.49 | -2.11% | 28,211,636 |
| Sep 8, 2025 | 6.41 | 6.65 | 6.40 | 6.63 | 6.63 | 4.41% | 57,712,615 |
| Sep 5, 2025 | 6.28 | 6.35 | 6.25 | 6.35 | 6.35 | 1.28% | 20,929,925 |
| Sep 4, 2025 | 6.30 | 6.33 | 6.22 | 6.27 | 6.27 | -0.16% | 25,926,518 |
| Sep 3, 2025 | 6.39 | 6.44 | 6.25 | 6.28 | 6.28 | -1.88% | 22,999,660 |
| Sep 2, 2025 | 6.47 | 6.48 | 6.32 | 6.40 | 6.40 | -1.23% | 28,185,132 |
| Sep 1, 2025 | 6.59 | 6.61 | 6.44 | 6.48 | 6.48 | -1.67% | 31,767,046 |
| Aug 29, 2025 | 6.60 | 6.67 | 6.55 | 6.59 | 6.59 | 0.15% | 28,938,353 |
| Aug 28, 2025 | 6.56 | 6.68 | 6.41 | 6.58 | 6.58 | 0.46% | 34,027,303 |
| Aug 27, 2025 | 6.75 | 6.79 | 6.54 | 6.55 | 6.55 | -2.96% | 38,882,581 |
| Aug 26, 2025 | 6.78 | 6.82 | 6.68 | 6.75 | 6.75 | 0.60% | 38,695,031 |
| Aug 25, 2025 | 6.67 | 6.73 | 6.63 | 6.71 | 6.71 | 0.75% | 32,876,819 |
| Aug 22, 2025 | 6.62 | 6.68 | 6.57 | 6.66 | 6.66 | 0.30% | 28,876,848 |
| Aug 21, 2025 | 6.67 | 6.70 | 6.61 | 6.64 | 6.64 | -0.60% | 24,123,867 |
| Aug 20, 2025 | 6.62 | 6.71 | 6.58 | 6.68 | 6.68 | 0.45% | 29,162,971 |
| Aug 19, 2025 | 6.68 | 6.75 | 6.64 | 6.65 | 6.65 | 0.15% | 37,154,537 |
| Aug 18, 2025 | 6.73 | 6.75 | 6.61 | 6.64 | 6.64 | -2.06% | 51,364,689 |
| Aug 15, 2025 | 6.62 | 6.80 | 6.59 | 6.78 | 6.78 | 3.20% | 49,476,508 |
| Aug 14, 2025 | 6.68 | 6.70 | 6.53 | 6.57 | 6.57 | -1.35% | 32,338,680 |
| Aug 13, 2025 | 6.60 | 6.70 | 6.57 | 6.66 | 6.66 | 0.76% | 31,446,349 |
| Aug 12, 2025 | 6.61 | 6.66 | 6.54 | 6.61 | 6.61 | -0.15% | 32,571,876 |
| Aug 11, 2025 | 6.55 | 6.69 | 6.48 | 6.62 | 6.62 | 2.64% | 63,211,481 |
| Aug 8, 2025 | 6.29 | 6.46 | 6.29 | 6.45 | 6.45 | 2.54% | 42,817,379 |
| Aug 7, 2025 | 6.35 | 6.36 | 6.26 | 6.29 | 6.29 | -0.79% | 26,256,517 |
| Aug 6, 2025 | 6.33 | 6.35 | 6.28 | 6.34 | 6.34 | 0.16% | 15,636,816 |
| Aug 5, 2025 | 6.30 | 6.33 | 6.27 | 6.33 | 6.33 | 0.80% | 20,052,522 |
| Aug 4, 2025 | 6.27 | 6.28 | 6.23 | 6.28 | 6.28 | -0.16% | 20,577,850 |
| Aug 1, 2025 | 6.33 | 6.36 | 6.28 | 6.29 | 6.29 | -0.47% | 22,763,128 |