Sinosteel Engineering & Technology Co., Ltd. (SHE:000928)
China · Delayed Price · Currency is CNY 5.58
-0.09 (-1.59%)
Nov 11, 2026, 3:04 PM CST
SHE:000928 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.69 | 5.69 | 5.56 | 5.58 | 5.58 | -1.59% | 11,103,427 |
| Nov 10, 2026 | 5.65 | 5.70 | 5.60 | 5.67 | 5.67 | 0.89% | 13,302,500 |
| Nov 9, 2026 | 5.69 | 5.70 | 5.62 | 5.62 | 5.62 | -0.71% | 11,078,954 |
| Nov 6, 2026 | 5.60 | 5.70 | 5.55 | 5.66 | 5.66 | -1.39% | 13,590,255 |
| Nov 5, 2026 | 5.67 | 5.77 | 5.67 | 5.74 | 5.74 | 1.41% | 18,333,211 |
| Nov 4, 2026 | 5.61 | 5.75 | 5.61 | 5.66 | 5.66 | 0.35% | 23,351,104 |
| Nov 3, 2026 | 5.59 | 5.69 | 5.53 | 5.64 | 5.64 | 0.53% | 23,233,530 |
| Nov 2, 2026 | 5.49 | 5.61 | 5.48 | 5.61 | 5.61 | 2.19% | 28,560,989 |
| Oct 30, 2026 | 5.44 | 5.56 | 5.40 | 5.49 | 5.49 | -0.18% | 19,034,657 |
| Oct 29, 2026 | 5.46 | 5.57 | 5.43 | 5.50 | 5.50 | 0.36% | 19,642,800 |
| Oct 28, 2026 | 5.46 | 5.52 | 5.40 | 5.48 | 5.48 | 2.05% | 17,704,024 |
| Oct 27, 2026 | 5.42 | 5.48 | 5.33 | 5.37 | 5.37 | -1.29% | 17,076,141 |
| Oct 26, 2026 | 5.41 | 5.47 | 5.33 | 5.44 | 5.44 | -0.91% | 14,319,799 |
| Oct 23, 2026 | 5.32 | 5.49 | 5.26 | 5.49 | 5.49 | 1.86% | 29,570,041 |
| Oct 22, 2026 | 5.39 | 5.54 | 5.34 | 5.39 | 5.39 | 0.37% | 36,463,109 |
| Oct 21, 2026 | 5.38 | 5.43 | 5.36 | 5.37 | 5.37 | -0.19% | 8,650,390 |
| Oct 20, 2026 | 5.46 | 5.50 | 5.34 | 5.38 | 5.38 | -2.00% | 13,386,570 |
| Oct 19, 2026 | 5.40 | 5.58 | 5.37 | 5.49 | 5.49 | 1.86% | 19,606,312 |
| Oct 16, 2026 | 5.30 | 5.44 | 5.28 | 5.39 | 5.39 | 2.28% | 15,347,394 |
| Oct 15, 2026 | 5.32 | 5.36 | 5.26 | 5.27 | 5.27 | -1.86% | 16,191,880 |
| Oct 14, 2026 | 5.38 | 5.43 | 5.36 | 5.37 | 5.37 | -0.19% | 11,335,620 |
| Oct 13, 2026 | 5.39 | 5.44 | 5.33 | 5.38 | 5.38 | -0.74% | 11,860,423 |
| Oct 12, 2026 | 5.41 | 5.44 | 5.37 | 5.42 | 5.42 | 0.93% | 13,330,860 |
| Oct 9, 2026 | 5.34 | 5.40 | 5.31 | 5.37 | 5.37 | 0.56% | 12,399,100 |
| Oct 8, 2026 | 5.32 | 5.38 | 5.31 | 5.34 | 5.34 | - | 9,000,000 |
| Sep 30, 2026 | 5.31 | 5.35 | 5.26 | 5.34 | 5.34 | 0.95% | 8,999,100 |
| Sep 29, 2026 | 5.22 | 5.30 | 5.22 | 5.29 | 5.29 | 0.76% | 8,834,198 |
| Sep 28, 2026 | 5.29 | 5.31 | 5.23 | 5.25 | 5.25 | -0.76% | 11,111,780 |
| Sep 24, 2026 | 5.32 | 5.36 | 5.27 | 5.29 | 5.29 | -1.31% | 10,413,367 |
| Sep 23, 2026 | 5.41 | 5.46 | 5.34 | 5.36 | 5.36 | -0.92% | 12,599,900 |
| Sep 22, 2026 | 5.47 | 5.50 | 5.37 | 5.41 | 5.41 | -1.46% | 18,659,443 |
| Sep 21, 2026 | 5.43 | 5.51 | 5.42 | 5.49 | 5.49 | 1.48% | 13,908,213 |
| Sep 18, 2026 | 5.41 | 5.44 | 5.38 | 5.41 | 5.41 | -0.18% | 13,260,163 |
| Sep 17, 2026 | 5.47 | 5.50 | 5.37 | 5.42 | 5.42 | -1.45% | 14,810,324 |
| Sep 16, 2026 | 5.46 | 5.55 | 5.40 | 5.50 | 5.50 | 0.73% | 18,628,596 |
| Sep 15, 2026 | 5.55 | 5.60 | 5.43 | 5.46 | 5.46 | -1.80% | 17,550,643 |
| Sep 14, 2026 | 5.62 | 5.66 | 5.52 | 5.56 | 5.56 | -1.77% | 24,296,710 |
| Sep 11, 2026 | 5.61 | 5.73 | 5.54 | 5.66 | 5.66 | - | 39,129,951 |
| Sep 10, 2026 | 5.72 | 5.75 | 5.64 | 5.66 | 5.66 | -1.39% | 28,656,953 |
| Sep 9, 2026 | 5.78 | 5.91 | 5.73 | 5.74 | 5.74 | -3.69% | 89,812,081 |
| Sep 8, 2026 | 5.44 | 5.96 | 5.40 | 5.96 | 5.96 | 9.96% | 89,992,690 |
| Sep 7, 2026 | 5.44 | 5.47 | 5.39 | 5.42 | 5.42 | -0.18% | 14,599,000 |
| Sep 4, 2026 | 5.47 | 5.49 | 5.42 | 5.43 | 5.43 | -0.55% | 12,783,800 |
| Sep 3, 2026 | 5.47 | 5.52 | 5.45 | 5.46 | 5.46 | - | 12,992,030 |
| Sep 2, 2026 | 5.50 | 5.52 | 5.44 | 5.46 | 5.46 | -0.91% | 16,394,200 |
| Sep 1, 2026 | 5.50 | 5.58 | 5.44 | 5.51 | 5.51 | 0.36% | 21,756,820 |
| Aug 31, 2026 | 5.35 | 5.52 | 5.30 | 5.49 | 5.49 | 3.39% | 40,136,320 |
| Aug 28, 2026 | 5.25 | 5.33 | 5.21 | 5.31 | 5.31 | 2.91% | 30,127,051 |
| Aug 27, 2026 | 5.17 | 5.18 | 5.10 | 5.16 | 5.16 | -0.39% | 13,754,583 |
| Aug 26, 2026 | 5.13 | 5.21 | 5.12 | 5.18 | 5.18 | 1.37% | 15,464,890 |