Beijing Shougang Co., Ltd. (SHE:000959)
China · Delayed Price · Currency is CNY 5.01
+0.09 (1.83%)
Jan 7, 2026, 11:54 AM CST
Beijing Shougang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.90 | 4.96 | 4.82 | 4.91 | - | 1.03% | 25,948,900 |
| Jan 5, 2026 | 4.96 | 4.99 | 4.82 | 4.86 | 4.86 | -0.82% | 48,448,310 |
| Dec 31, 2025 | 4.90 | 4.92 | 4.85 | 4.90 | 4.90 | - | 27,299,880 |
| Dec 30, 2025 | 4.90 | 4.95 | 4.84 | 4.90 | 4.90 | -0.61% | 40,130,750 |
| Dec 29, 2025 | 4.93 | 5.00 | 4.88 | 4.93 | 4.93 | - | 40,398,205 |
| Dec 26, 2025 | 4.90 | 4.97 | 4.88 | 4.93 | 4.93 | 0.61% | 39,480,886 |
| Dec 25, 2025 | 4.99 | 5.00 | 4.85 | 4.90 | 4.90 | -1.80% | 48,366,050 |
| Dec 24, 2025 | 4.87 | 5.04 | 4.81 | 4.99 | 4.99 | 2.46% | 68,679,051 |
| Dec 23, 2025 | 4.85 | 4.94 | 4.81 | 4.87 | 4.87 | 0.41% | 80,213,220 |
| Dec 22, 2025 | 4.82 | 4.99 | 4.70 | 4.85 | 4.85 | 5.90% | 141,665,600 |
| Dec 19, 2025 | 4.40 | 4.58 | 4.37 | 4.58 | 4.58 | 4.09% | 53,593,390 |
| Dec 18, 2025 | 4.39 | 4.45 | 4.37 | 4.40 | 4.40 | - | 21,230,320 |
| Dec 17, 2025 | 4.34 | 4.42 | 4.26 | 4.40 | 4.40 | 1.15% | 32,854,480 |
| Dec 16, 2025 | 4.36 | 4.44 | 4.30 | 4.35 | 4.35 | -0.91% | 35,081,340 |
| Dec 15, 2025 | 4.29 | 4.43 | 4.26 | 4.39 | 4.39 | 2.33% | 31,842,300 |
| Dec 12, 2025 | 4.24 | 4.32 | 4.20 | 4.29 | 4.29 | 1.18% | 37,130,920 |
| Dec 11, 2025 | 4.30 | 4.32 | 4.23 | 4.24 | 4.24 | -1.17% | 32,207,244 |
| Dec 10, 2025 | 4.32 | 4.33 | 4.23 | 4.29 | 4.29 | -0.46% | 39,798,050 |
| Dec 9, 2025 | 4.51 | 4.52 | 4.30 | 4.31 | 4.31 | -4.86% | 43,891,630 |
| Dec 8, 2025 | 4.51 | 4.57 | 4.44 | 4.53 | 4.53 | 0.44% | 33,948,470 |
| Dec 5, 2025 | 4.44 | 4.52 | 4.40 | 4.51 | 4.51 | 1.58% | 38,320,526 |
| Dec 4, 2025 | 4.52 | 4.52 | 4.42 | 4.44 | 4.44 | -1.33% | 44,668,290 |
| Dec 3, 2025 | 4.44 | 4.58 | 4.41 | 4.50 | 4.50 | 1.12% | 64,615,580 |
| Dec 2, 2025 | 4.31 | 4.50 | 4.28 | 4.45 | 4.45 | 3.49% | 55,504,950 |
| Dec 1, 2025 | 4.16 | 4.31 | 4.15 | 4.30 | 4.30 | 3.61% | 41,337,460 |
| Nov 28, 2025 | 4.07 | 4.18 | 4.05 | 4.15 | 4.15 | 2.22% | 35,359,190 |
| Nov 27, 2025 | 4.11 | 4.12 | 4.05 | 4.06 | 4.06 | -0.98% | 33,366,270 |
| Nov 26, 2025 | 4.19 | 4.20 | 4.09 | 4.10 | 4.10 | -1.68% | 45,408,880 |
| Nov 25, 2025 | 4.26 | 4.28 | 4.15 | 4.17 | 4.17 | -2.11% | 38,728,200 |
| Nov 24, 2025 | 4.25 | 4.31 | 4.19 | 4.26 | 4.26 | 0.71% | 33,764,830 |
| Nov 21, 2025 | 4.39 | 4.40 | 4.23 | 4.23 | 4.23 | -4.30% | 34,325,730 |
| Nov 20, 2025 | 4.44 | 4.49 | 4.40 | 4.42 | 4.42 | -1.34% | 28,099,559 |
| Nov 19, 2025 | 4.46 | 4.51 | 4.41 | 4.48 | 4.48 | 0.67% | 29,839,040 |
| Nov 18, 2025 | 4.60 | 4.64 | 4.43 | 4.45 | 4.45 | -3.89% | 48,254,350 |
| Nov 17, 2025 | 4.53 | 4.67 | 4.53 | 4.63 | 4.63 | 1.76% | 51,646,840 |
| Nov 14, 2025 | 4.52 | 4.61 | 4.50 | 4.55 | 4.55 | 0.22% | 32,708,160 |
| Nov 13, 2025 | 4.45 | 4.62 | 4.42 | 4.54 | 4.54 | 2.02% | 46,080,060 |
| Nov 12, 2025 | 4.46 | 4.51 | 4.41 | 4.45 | 4.45 | -0.45% | 31,620,830 |
| Nov 11, 2025 | 4.46 | 4.50 | 4.43 | 4.47 | 4.47 | - | 29,617,490 |
| Nov 10, 2025 | 4.50 | 4.52 | 4.40 | 4.47 | 4.47 | -0.89% | 46,203,640 |
| Nov 7, 2025 | 4.42 | 4.53 | 4.39 | 4.51 | 4.51 | 2.04% | 55,312,500 |
| Nov 6, 2025 | 4.32 | 4.45 | 4.30 | 4.42 | 4.42 | 2.55% | 58,955,290 |
| Nov 5, 2025 | 4.20 | 4.32 | 4.19 | 4.31 | 4.31 | 1.65% | 45,462,350 |
| Nov 4, 2025 | 4.21 | 4.34 | 4.20 | 4.24 | 4.24 | 0.24% | 62,140,290 |
| Nov 3, 2025 | 4.23 | 4.25 | 4.15 | 4.23 | 4.23 | 0.71% | 51,010,660 |
| Oct 31, 2025 | 4.20 | 4.26 | 4.18 | 4.20 | 4.20 | -0.24% | 39,385,000 |
| Oct 30, 2025 | 4.13 | 4.25 | 4.12 | 4.21 | 4.21 | 1.94% | 58,255,680 |
| Oct 29, 2025 | 4.12 | 4.14 | 4.06 | 4.13 | 4.13 | 0.49% | 33,160,320 |
| Oct 28, 2025 | 4.23 | 4.23 | 4.10 | 4.11 | 4.11 | -1.91% | 45,143,220 |
| Oct 27, 2025 | 4.14 | 4.26 | 4.13 | 4.19 | 4.19 | 1.95% | 61,309,720 |