Sinosteel Engineering & Technology Co., Ltd. (SHE:000928)
China · Delayed Price · Currency is CNY 5.04
+0.04 (0.80%)
Jul 3, 2026, 3:04 PM CST
SHE:000928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.00 | 5.10 | 4.99 | 5.04 | 5.04 | 0.80% | 12,624,785 |
| Jul 2, 2026 | 4.99 | 5.06 | 4.97 | 5.00 | 5.00 | -0.20% | 15,793,141 |
| Jul 1, 2026 | 4.95 | 5.05 | 4.92 | 5.01 | 5.01 | 0.60% | 17,016,608 |
| Jun 30, 2026 | 5.06 | 5.09 | 4.90 | 4.98 | 4.98 | -2.35% | 17,388,243 |
| Jun 29, 2026 | 5.09 | 5.13 | 4.94 | 5.10 | 5.10 | -0.39% | 15,711,290 |
| Jun 26, 2026 | 5.26 | 5.31 | 5.12 | 5.12 | 5.12 | -2.85% | 15,672,721 |
| Jun 25, 2026 | 5.47 | 5.52 | 5.26 | 5.27 | 5.27 | -4.18% | 20,060,900 |
| Jun 24, 2026 | 5.59 | 5.69 | 5.50 | 5.50 | 5.50 | -1.08% | 15,074,423 |
| Jun 23, 2026 | 5.61 | 5.69 | 5.53 | 5.56 | 5.56 | -1.94% | 12,772,075 |
| Jun 22, 2026 | 5.55 | 5.68 | 5.42 | 5.67 | 5.67 | 1.80% | 18,112,614 |
| Jun 18, 2026 | 5.81 | 5.81 | 5.55 | 5.57 | 5.57 | -4.79% | 20,649,079 |
| Jun 17, 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 1.21% | 17,747,970 |
| Jun 16, 2026 | 5.74 | 5.85 | 5.71 | 5.78 | 5.78 | -0.34% | 18,442,285 |
| Jun 15, 2026 | 5.85 | 5.91 | 5.74 | 5.80 | 5.80 | 1.75% | 18,314,620 |
| Jun 12, 2026 | 5.55 | 5.74 | 5.45 | 5.70 | 5.70 | 4.78% | 18,984,500 |
| Jun 11, 2026 | 5.61 | 5.66 | 5.42 | 5.44 | 5.44 | -3.72% | 15,774,470 |
| Jun 10, 2026 | 5.80 | 5.81 | 5.62 | 5.65 | 5.65 | -3.25% | 13,930,160 |
| Jun 9, 2026 | 5.78 | 5.90 | 5.78 | 5.84 | 5.84 | 1.04% | 12,419,190 |
| Jun 8, 2026 | 5.74 | 5.81 | 5.70 | 5.78 | 5.78 | -1.03% | 14,192,006 |
| Jun 5, 2026 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | 1.74% | 13,881,920 |
| Jun 4, 2026 | 5.99 | 6.08 | 5.91 | 5.95 | 5.74 | -1.16% | 14,025,780 |
| Jun 3, 2026 | 6.01 | 6.09 | 5.98 | 6.02 | 5.81 | 0.17% | 12,716,360 |
| Jun 2, 2026 | 6.06 | 6.07 | 5.98 | 6.01 | 5.80 | -0.66% | 11,503,540 |
| Jun 1, 2026 | 5.87 | 6.07 | 5.83 | 6.05 | 5.84 | 2.37% | 15,740,590 |
| May 29, 2026 | 5.83 | 6.02 | 5.82 | 5.91 | 5.70 | 1.37% | 16,826,130 |
| May 28, 2026 | 5.98 | 6.02 | 5.77 | 5.83 | 5.62 | -2.51% | 19,532,980 |
| May 27, 2026 | 6.13 | 6.17 | 5.93 | 5.98 | 5.77 | -2.92% | 18,072,090 |
| May 26, 2026 | 6.25 | 6.25 | 6.10 | 6.16 | 5.94 | -2.53% | 23,767,430 |
| May 25, 2026 | 6.39 | 6.46 | 6.27 | 6.32 | 6.10 | 0.48% | 23,204,180 |
| May 22, 2026 | 6.38 | 6.40 | 6.26 | 6.29 | 6.07 | -0.94% | 15,800,560 |
| May 21, 2026 | 6.54 | 6.55 | 6.35 | 6.35 | 6.13 | -3.20% | 18,590,250 |
| May 20, 2026 | 6.46 | 6.56 | 6.38 | 6.56 | 6.33 | 1.08% | 21,282,600 |
| May 19, 2026 | 6.47 | 6.50 | 6.39 | 6.49 | 6.26 | 0.78% | 14,086,750 |
| May 18, 2026 | 6.47 | 6.50 | 6.38 | 6.44 | 6.21 | -1.08% | 14,692,890 |
| May 15, 2026 | 6.53 | 6.55 | 6.45 | 6.51 | 6.28 | -0.61% | 21,414,310 |
| May 14, 2026 | 6.62 | 6.62 | 6.52 | 6.55 | 6.32 | -0.91% | 20,052,640 |
| May 13, 2026 | 6.58 | 6.67 | 6.56 | 6.61 | 6.38 | 0.61% | 20,256,150 |
| May 12, 2026 | 6.71 | 6.72 | 6.57 | 6.57 | 6.34 | -1.79% | 22,769,660 |
| May 11, 2026 | 6.67 | 6.72 | 6.66 | 6.69 | 6.45 | -0.59% | 26,823,740 |
| May 8, 2026 | 6.79 | 6.81 | 6.67 | 6.73 | 6.49 | -2.46% | 40,554,200 |
| May 7, 2026 | 6.69 | 7.06 | 6.68 | 6.90 | 6.66 | 4.23% | 59,276,560 |
| May 6, 2026 | 6.51 | 6.69 | 6.51 | 6.62 | 6.39 | 1.85% | 33,171,640 |
| Apr 30, 2026 | 6.53 | 6.55 | 6.44 | 6.50 | 6.27 | -0.61% | 26,804,770 |
| Apr 29, 2026 | 6.52 | 6.58 | 6.51 | 6.54 | 6.31 | -0.15% | 31,146,840 |
| Apr 28, 2026 | 6.56 | 6.64 | 6.49 | 6.55 | 6.32 | 0.61% | 25,581,560 |
| Apr 27, 2026 | 6.61 | 6.65 | 6.50 | 6.51 | 6.28 | -3.13% | 40,998,860 |
| Apr 24, 2026 | 6.76 | 6.80 | 6.66 | 6.72 | 6.48 | -1.61% | 30,412,180 |
| Apr 23, 2026 | 6.93 | 6.94 | 6.73 | 6.83 | 6.59 | -1.87% | 38,666,310 |
| Apr 22, 2026 | 7.07 | 7.07 | 6.92 | 6.96 | 6.71 | -2.11% | 34,365,040 |
| Apr 21, 2026 | 7.01 | 7.17 | 6.90 | 7.11 | 6.86 | 0.71% | 43,433,190 |