Beijing Shougang Co., Ltd. (SHE:000959)
China · Delayed Price · Currency is CNY 4.160
-0.070 (-1.65%)
Aug 22, 2025, 2:45 PM CST
Beijing Shougang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.23 | 4.24 | 4.12 | 4.17 | 4.17 | -1.42% | 28,491,261 |
| Aug 21, 2025 | 4.19 | 4.28 | 4.17 | 4.23 | 4.23 | 0.95% | 34,142,000 |
| Aug 20, 2025 | 4.14 | 4.20 | 4.12 | 4.19 | 4.19 | 0.96% | 30,069,759 |
| Aug 19, 2025 | 4.12 | 4.19 | 4.12 | 4.15 | 4.15 | 0.97% | 33,395,356 |
| Aug 18, 2025 | 4.15 | 4.16 | 4.09 | 4.11 | 4.11 | -0.48% | 37,538,890 |
| Aug 15, 2025 | 4.06 | 4.14 | 4.06 | 4.13 | 4.13 | 1.47% | 26,232,600 |
| Aug 14, 2025 | 4.17 | 4.20 | 4.06 | 4.07 | 4.07 | -2.40% | 35,677,395 |
| Aug 13, 2025 | 4.18 | 4.24 | 4.16 | 4.17 | 4.17 | 0.24% | 25,548,195 |
| Aug 12, 2025 | 4.20 | 4.21 | 4.15 | 4.16 | 4.16 | -1.19% | 25,582,608 |
| Aug 11, 2025 | 4.26 | 4.27 | 4.20 | 4.21 | 4.21 | -1.17% | 24,778,650 |
| Aug 8, 2025 | 4.15 | 4.30 | 4.13 | 4.26 | 4.26 | 2.40% | 33,424,455 |
| Aug 7, 2025 | 4.24 | 4.28 | 4.12 | 4.16 | 4.16 | -1.89% | 43,454,534 |
| Aug 6, 2025 | 4.18 | 4.25 | 4.15 | 4.24 | 4.24 | 1.44% | 30,640,301 |
| Aug 5, 2025 | 4.15 | 4.25 | 4.13 | 4.18 | 4.18 | 0.97% | 36,812,915 |
| Aug 4, 2025 | 4.12 | 4.16 | 4.03 | 4.14 | 4.14 | 0.24% | 40,088,400 |
| Aug 1, 2025 | 4.17 | 4.19 | 4.11 | 4.13 | 4.13 | -1.20% | 44,994,892 |
| Jul 31, 2025 | 4.38 | 4.38 | 4.15 | 4.18 | 4.18 | -5.00% | 52,348,388 |
| Jul 30, 2025 | 4.44 | 4.55 | 4.36 | 4.40 | 4.40 | -0.45% | 59,961,498 |
| Jul 29, 2025 | 4.30 | 4.43 | 4.26 | 4.42 | 4.42 | 2.79% | 49,795,990 |
| Jul 28, 2025 | 4.30 | 4.32 | 4.18 | 4.30 | 4.30 | -0.46% | 45,441,563 |
| Jul 25, 2025 | 4.35 | 4.38 | 4.31 | 4.32 | 4.32 | -0.46% | 37,333,275 |
| Jul 24, 2025 | 4.22 | 4.36 | 4.20 | 4.34 | 4.34 | 1.88% | 52,042,915 |
| Jul 23, 2025 | 4.32 | 4.49 | 4.25 | 4.26 | 4.26 | -0.93% | 91,490,133 |
| Jul 22, 2025 | 4.18 | 4.32 | 4.14 | 4.30 | 4.30 | 2.87% | 72,727,297 |
| Jul 21, 2025 | 4.07 | 4.23 | 4.06 | 4.18 | 4.18 | 3.21% | 75,833,650 |
| Jul 18, 2025 | 4.05 | 4.16 | 4.02 | 4.05 | 4.05 | 0.75% | 41,498,085 |
| Jul 17, 2025 | 3.88 | 4.05 | 3.85 | 4.02 | 4.02 | 3.88% | 67,192,274 |
| Jul 16, 2025 | 3.98 | 4.00 | 3.84 | 3.87 | 3.87 | -3.25% | 57,946,868 |
| Jul 15, 2025 | 4.02 | 4.05 | 3.97 | 4.00 | 4.00 | -0.99% | 29,135,533 |
| Jul 14, 2025 | 3.99 | 4.06 | 3.96 | 4.04 | 4.04 | 1.00% | 48,981,759 |
| Jul 11, 2025 | 4.02 | 4.11 | 3.99 | 4.00 | 4.00 | -0.74% | 65,480,438 |
| Jul 10, 2025 | 3.94 | 4.03 | 3.91 | 4.03 | 4.03 | 1.77% | 38,632,881 |
| Jul 9, 2025 | 4.01 | 4.07 | 3.93 | 3.96 | 3.96 | -1.74% | 42,463,044 |
| Jul 8, 2025 | 3.99 | 4.06 | 3.94 | 4.03 | 4.03 | 0.75% | 58,169,268 |
| Jul 7, 2025 | 3.95 | 4.09 | 3.91 | 4.00 | 4.00 | -0.25% | 74,935,251 |
| Jul 4, 2025 | 3.85 | 4.12 | 3.85 | 4.01 | 4.01 | 4.16% | 114,373,975 |
| Jul 3, 2025 | 3.87 | 3.89 | 3.72 | 3.85 | 3.85 | -0.26% | 101,296,382 |
| Jul 2, 2025 | 3.51 | 3.86 | 3.51 | 3.86 | 3.86 | 9.97% | 112,421,023 |
| Jul 1, 2025 | 3.41 | 3.53 | 3.39 | 3.51 | 3.51 | 3.24% | 43,290,919 |
| Jun 30, 2025 | 3.38 | 3.43 | 3.37 | 3.40 | 3.40 | 0.59% | 26,192,640 |
| Jun 27, 2025 | 3.36 | 3.41 | 3.35 | 3.38 | 3.38 | 0.60% | 26,386,023 |
| Jun 26, 2025 | 3.37 | 3.40 | 3.34 | 3.36 | 3.36 | -0.59% | 23,355,628 |
| Jun 25, 2025 | 3.36 | 3.40 | 3.33 | 3.38 | 3.38 | 0.90% | 24,844,693 |
| Jun 24, 2025 | 3.33 | 3.37 | 3.31 | 3.35 | 3.35 | 0.90% | 21,249,652 |
| Jun 23, 2025 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | -0.90% | 22,155,171 |
| Jun 20, 2025 | 3.33 | 3.39 | 3.32 | 3.35 | 3.35 | - | 33,030,766 |
| Jun 19, 2025 | 3.38 | 3.39 | 3.34 | 3.35 | 3.33 | -0.89% | 18,775,571 |
| Jun 18, 2025 | 3.40 | 3.41 | 3.34 | 3.38 | 3.36 | -0.88% | 26,816,300 |
| Jun 17, 2025 | 3.44 | 3.45 | 3.39 | 3.41 | 3.39 | -0.87% | 22,433,383 |
| Jun 16, 2025 | 3.46 | 3.48 | 3.42 | 3.44 | 3.42 | -0.86% | 20,419,647 |