Sinosteel Engineering & Technology Co., Ltd. (SHE:000928)
China · Delayed Price · Currency is CNY 4.960
-0.030 (-0.60%)
Aug 18, 2026, 11:20 AM CST
SHE:000928 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.97 | 5.01 | 4.92 | 4.99 | 4.99 | 0.40% | 10,746,508 |
| Aug 14, 2026 | 5.01 | 5.03 | 4.95 | 4.97 | 4.97 | -1.00% | 9,656,147 |
| Aug 13, 2026 | 5.08 | 5.10 | 5.01 | 5.02 | 5.02 | -1.18% | 11,795,063 |
| Aug 12, 2026 | 5.08 | 5.10 | 5.05 | 5.08 | 5.08 | - | 9,325,254 |
| Aug 11, 2026 | 5.13 | 5.14 | 5.05 | 5.08 | 5.08 | -1.17% | 12,852,853 |
| Aug 10, 2026 | 5.07 | 5.16 | 5.03 | 5.14 | 5.14 | 1.38% | 16,366,930 |
| Aug 7, 2026 | 5.11 | 5.12 | 5.02 | 5.07 | 5.07 | -0.78% | 14,646,955 |
| Aug 6, 2026 | 5.17 | 5.18 | 5.06 | 5.11 | 5.11 | -1.16% | 14,401,336 |
| Aug 5, 2026 | 5.21 | 5.21 | 5.15 | 5.17 | 5.17 | -0.39% | 12,462,490 |
| Aug 4, 2026 | 5.30 | 5.31 | 5.18 | 5.19 | 5.19 | -1.89% | 17,155,371 |
| Aug 3, 2026 | 5.24 | 5.29 | 5.17 | 5.29 | 5.29 | 1.15% | 15,247,439 |
| Jul 31, 2026 | 5.16 | 5.23 | 5.15 | 5.23 | 5.23 | 1.36% | 16,508,219 |
| Jul 30, 2026 | 5.11 | 5.19 | 5.10 | 5.16 | 5.16 | 0.58% | 17,243,940 |
| Jul 29, 2026 | 5.04 | 5.14 | 5.02 | 5.13 | 5.13 | 1.79% | 20,475,663 |
| Jul 28, 2026 | 5.03 | 5.05 | 4.97 | 5.04 | 5.04 | - | 11,623,675 |
| Jul 27, 2026 | 4.95 | 5.08 | 4.95 | 5.04 | 5.04 | 2.02% | 14,142,115 |
| Jul 24, 2026 | 5.06 | 5.09 | 4.93 | 4.94 | 4.94 | -2.76% | 14,998,500 |
| Jul 23, 2026 | 4.99 | 5.10 | 4.96 | 5.08 | 5.08 | 1.60% | 14,886,830 |
| Jul 22, 2026 | 5.04 | 5.05 | 4.93 | 5.00 | 5.00 | -0.99% | 18,558,292 |
| Jul 21, 2026 | 5.02 | 5.11 | 4.99 | 5.05 | 5.05 | 0.40% | 20,813,300 |
| Jul 20, 2026 | 5.04 | 5.12 | 4.96 | 5.03 | 5.03 | 0.80% | 21,848,683 |
| Jul 17, 2026 | 5.07 | 5.16 | 4.98 | 4.99 | 4.99 | -1.77% | 19,559,470 |
| Jul 16, 2026 | 4.98 | 5.12 | 4.96 | 5.08 | 5.08 | 1.60% | 18,260,910 |
| Jul 15, 2026 | 4.87 | 5.01 | 4.84 | 5.00 | 5.00 | 2.67% | 21,859,369 |
| Jul 14, 2026 | 4.82 | 4.90 | 4.80 | 4.87 | 4.87 | 1.04% | 13,970,813 |
| Jul 13, 2026 | 4.87 | 4.92 | 4.78 | 4.82 | 4.82 | -1.43% | 17,418,367 |
| Jul 10, 2026 | 4.80 | 4.96 | 4.76 | 4.89 | 4.89 | 1.87% | 16,788,703 |
| Jul 9, 2026 | 4.87 | 4.89 | 4.77 | 4.80 | 4.80 | -1.84% | 15,788,640 |
| Jul 8, 2026 | 4.84 | 4.94 | 4.81 | 4.89 | 4.89 | 1.03% | 11,967,700 |
| Jul 7, 2026 | 4.99 | 5.00 | 4.82 | 4.84 | 4.84 | -3.20% | 16,123,000 |
| Jul 6, 2026 | 5.03 | 5.05 | 4.96 | 5.00 | 5.00 | -0.79% | 12,390,880 |
| 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 |