Sinosteel Engineering & Technology Co., Ltd. (SHE:000928)
China · Delayed Price · Currency is CNY 6.50
-0.04 (-0.61%)
Apr 30, 2026, 3:04 PM CST
SHE:000928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.53 | 6.55 | 6.44 | 6.50 | 6.50 | -0.61% | 26,804,770 |
| Apr 29, 2026 | 6.52 | 6.58 | 6.51 | 6.54 | 6.54 | -0.15% | 31,146,840 |
| Apr 28, 2026 | 6.56 | 6.64 | 6.49 | 6.55 | 6.55 | 0.61% | 25,581,560 |
| Apr 27, 2026 | 6.61 | 6.65 | 6.50 | 6.51 | 6.51 | -3.12% | 40,998,860 |
| Apr 24, 2026 | 6.76 | 6.80 | 6.66 | 6.72 | 6.72 | -1.61% | 30,412,180 |
| Apr 23, 2026 | 6.93 | 6.94 | 6.73 | 6.83 | 6.83 | -1.87% | 38,666,310 |
| Apr 22, 2026 | 7.07 | 7.07 | 6.92 | 6.96 | 6.96 | -2.11% | 34,365,040 |
| Apr 21, 2026 | 7.01 | 7.17 | 6.90 | 7.11 | 7.11 | 0.71% | 43,433,190 |
| Apr 20, 2026 | 6.87 | 7.17 | 6.79 | 7.06 | 7.06 | 2.62% | 58,914,190 |
| Apr 17, 2026 | 7.01 | 7.02 | 6.84 | 6.88 | 6.88 | -1.99% | 45,511,320 |
| Apr 16, 2026 | 7.06 | 7.13 | 6.90 | 7.02 | 7.02 | -0.57% | 45,827,050 |
| Apr 15, 2026 | 7.03 | 7.30 | 7.03 | 7.06 | 7.06 | 1.58% | 79,862,920 |
| Apr 14, 2026 | 6.64 | 6.95 | 6.57 | 6.95 | 6.95 | 5.30% | 71,911,610 |
| Apr 13, 2026 | 6.85 | 6.87 | 6.48 | 6.60 | 6.60 | -4.90% | 89,911,855 |
| Apr 10, 2026 | 7.15 | 7.16 | 6.92 | 6.94 | 6.94 | -1.42% | 43,280,590 |
| Apr 9, 2026 | 7.16 | 7.28 | 6.97 | 7.04 | 7.04 | -2.76% | 73,751,620 |
| Apr 8, 2026 | 6.90 | 7.25 | 6.86 | 7.24 | 7.24 | 6.16% | 90,639,955 |
| Apr 7, 2026 | 6.55 | 6.89 | 6.55 | 6.82 | 6.82 | 4.44% | 46,953,250 |
| Apr 3, 2026 | 6.90 | 6.96 | 6.48 | 6.53 | 6.53 | -5.91% | 46,326,141 |
| Apr 2, 2026 | 6.76 | 7.08 | 6.73 | 6.94 | 6.94 | 2.51% | 65,847,780 |
| Apr 1, 2026 | 7.30 | 7.48 | 6.75 | 6.77 | 6.77 | -1.02% | 67,335,050 |
| Mar 31, 2026 | 6.78 | 6.95 | 6.77 | 6.84 | 6.84 | 0.59% | 27,075,500 |
| Mar 30, 2026 | 6.65 | 6.88 | 6.60 | 6.80 | 6.80 | 1.19% | 22,075,030 |
| Mar 27, 2026 | 6.65 | 6.72 | 6.60 | 6.72 | 6.72 | - | 19,144,190 |
| Mar 26, 2026 | 6.77 | 6.84 | 6.70 | 6.72 | 6.72 | -0.30% | 24,096,120 |
| Mar 25, 2026 | 6.51 | 6.84 | 6.46 | 6.74 | 6.74 | 3.37% | 38,131,970 |
| Mar 24, 2026 | 6.33 | 6.54 | 6.24 | 6.52 | 6.52 | 4.32% | 32,387,940 |
| Mar 23, 2026 | 6.50 | 6.52 | 6.20 | 6.25 | 6.25 | -5.30% | 38,224,380 |
| Mar 20, 2026 | 6.74 | 6.74 | 6.58 | 6.60 | 6.60 | -1.64% | 25,729,368 |
| Mar 19, 2026 | 6.78 | 6.80 | 6.65 | 6.71 | 6.71 | -1.76% | 30,054,480 |
| Mar 18, 2026 | 6.85 | 6.87 | 6.74 | 6.83 | 6.83 | 0.29% | 23,972,990 |
| Mar 17, 2026 | 6.94 | 6.99 | 6.81 | 6.81 | 6.81 | -1.16% | 26,821,980 |
| Mar 16, 2026 | 7.11 | 7.14 | 6.86 | 6.89 | 6.89 | -3.64% | 45,622,990 |
| Mar 13, 2026 | 7.14 | 7.29 | 7.07 | 7.15 | 7.15 | 0.14% | 37,021,040 |
| Mar 12, 2026 | 7.03 | 7.19 | 6.97 | 7.14 | 7.14 | 1.42% | 34,194,320 |
| Mar 11, 2026 | 6.99 | 7.07 | 6.86 | 7.04 | 7.04 | 1.00% | 35,339,340 |
| Mar 10, 2026 | 7.16 | 7.16 | 6.95 | 6.97 | 6.97 | -2.52% | 42,254,880 |
| Mar 9, 2026 | 7.08 | 7.19 | 7.05 | 7.15 | 7.15 | -0.28% | 37,007,780 |
| Mar 6, 2026 | 7.11 | 7.19 | 7.03 | 7.17 | 7.17 | 0.99% | 26,165,040 |
| Mar 5, 2026 | 7.28 | 7.35 | 7.05 | 7.10 | 7.10 | -1.53% | 39,540,060 |
| Mar 4, 2026 | 6.99 | 7.35 | 6.95 | 7.21 | 7.21 | 1.98% | 62,776,320 |
| Mar 3, 2026 | 7.01 | 7.27 | 7.00 | 7.07 | 7.07 | 0.57% | 57,413,640 |
| Mar 2, 2026 | 7.00 | 7.06 | 6.92 | 7.03 | 7.03 | -0.99% | 36,558,990 |
| Feb 27, 2026 | 6.91 | 7.14 | 6.89 | 7.10 | 7.10 | 2.60% | 45,255,480 |
| Feb 26, 2026 | 6.87 | 7.00 | 6.84 | 6.92 | 6.92 | 0.58% | 31,620,270 |
| Feb 25, 2026 | 6.79 | 6.97 | 6.78 | 6.88 | 6.88 | 1.47% | 35,533,600 |
| Feb 24, 2026 | 6.66 | 6.81 | 6.66 | 6.78 | 6.78 | 1.95% | 30,147,820 |
| Feb 13, 2026 | 6.67 | 6.73 | 6.62 | 6.65 | 6.65 | -0.30% | 24,184,490 |
| Feb 12, 2026 | 6.72 | 6.78 | 6.66 | 6.67 | 6.67 | -0.74% | 24,752,250 |
| Feb 11, 2026 | 6.72 | 6.84 | 6.69 | 6.72 | 6.72 | - | 27,660,300 |