Beijing Shougang Co., Ltd. (SHE:000959)
China · Delayed Price · Currency is CNY 3.300
-0.090 (-2.65%)
Oct 27, 2026, 3:04 PM CST
Beijing Shougang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.29 | 3.44 | 3.29 | 3.30 | 3.30 | -2.65% | 20,362,781 |
| Oct 26, 2026 | 3.36 | 3.41 | 3.35 | 3.39 | 3.39 | 0.30% | 15,825,141 |
| Oct 23, 2026 | 3.29 | 3.38 | 3.24 | 3.38 | 3.38 | 2.11% | 27,491,400 |
| Oct 22, 2026 | 3.37 | 3.38 | 3.29 | 3.31 | 3.31 | -1.78% | 17,656,151 |
| Oct 21, 2026 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | -0.59% | 13,142,947 |
| Oct 20, 2026 | 3.42 | 3.43 | 3.36 | 3.39 | 3.39 | -1.17% | 18,851,732 |
| Oct 19, 2026 | 3.41 | 3.49 | 3.41 | 3.43 | 3.43 | -0.29% | 20,876,100 |
| Oct 16, 2026 | 3.40 | 3.50 | 3.37 | 3.44 | 3.44 | 2.08% | 24,276,700 |
| Oct 15, 2026 | 3.45 | 3.45 | 3.35 | 3.37 | 3.37 | -3.44% | 24,153,244 |
| Oct 14, 2026 | 3.47 | 3.54 | 3.46 | 3.49 | 3.49 | 0.58% | 20,179,300 |
| Oct 13, 2026 | 3.49 | 3.51 | 3.44 | 3.47 | 3.47 | -1.42% | 24,067,560 |
| Oct 12, 2026 | 3.52 | 3.55 | 3.49 | 3.52 | 3.52 | 0.28% | 21,868,420 |
| Oct 9, 2026 | 3.50 | 3.55 | 3.47 | 3.51 | 3.51 | 0.29% | 25,935,220 |
| Oct 8, 2026 | 3.49 | 3.58 | 3.48 | 3.50 | 3.50 | -0.28% | 24,344,500 |
| Sep 30, 2026 | 3.45 | 3.53 | 3.43 | 3.51 | 3.51 | 1.74% | 22,322,472 |
| Sep 29, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 2.07% | 21,074,240 |
| Sep 28, 2026 | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | -1.17% | 20,573,322 |
| Sep 24, 2026 | 3.46 | 3.48 | 3.39 | 3.42 | 3.42 | -1.44% | 22,315,640 |
| Sep 23, 2026 | 3.51 | 3.57 | 3.47 | 3.47 | 3.47 | -1.42% | 21,876,120 |
| Sep 22, 2026 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | -0.28% | 18,627,445 |
| Sep 21, 2026 | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | 1.44% | 24,294,172 |
| Sep 18, 2026 | 3.47 | 3.50 | 3.45 | 3.48 | 3.48 | 0.29% | 19,968,160 |
| Sep 17, 2026 | 3.50 | 3.52 | 3.45 | 3.47 | 3.47 | -1.42% | 15,453,900 |
| Sep 16, 2026 | 3.52 | 3.54 | 3.44 | 3.52 | 3.52 | - | 24,060,096 |
| Sep 15, 2026 | 3.54 | 3.57 | 3.51 | 3.52 | 3.52 | -1.12% | 18,199,905 |
| Sep 14, 2026 | 3.57 | 3.61 | 3.53 | 3.56 | 3.56 | -0.84% | 22,846,156 |
| Sep 11, 2026 | 3.70 | 3.73 | 3.55 | 3.59 | 3.59 | -3.75% | 32,133,980 |
| Sep 10, 2026 | 3.75 | 3.77 | 3.69 | 3.73 | 3.73 | -0.80% | 16,912,128 |
| Sep 9, 2026 | 3.76 | 3.78 | 3.72 | 3.76 | 3.76 | 0.27% | 18,974,524 |
| Sep 8, 2026 | 3.63 | 3.77 | 3.63 | 3.75 | 3.75 | 3.31% | 32,373,870 |
| Sep 7, 2026 | 3.71 | 3.73 | 3.62 | 3.63 | 3.63 | -2.42% | 27,376,140 |
| Sep 4, 2026 | 3.69 | 3.77 | 3.68 | 3.72 | 3.72 | 0.54% | 25,029,115 |
| Sep 3, 2026 | 3.65 | 3.73 | 3.63 | 3.70 | 3.70 | 1.37% | 28,862,510 |
| Sep 2, 2026 | 3.73 | 3.75 | 3.61 | 3.65 | 3.65 | -2.93% | 29,745,960 |
| Sep 1, 2026 | 3.74 | 3.79 | 3.72 | 3.76 | 3.76 | - | 30,578,065 |
| Aug 31, 2026 | 3.72 | 3.79 | 3.66 | 3.76 | 3.76 | 1.35% | 44,102,820 |
| Aug 28, 2026 | 3.57 | 3.78 | 3.57 | 3.71 | 3.71 | 3.63% | 63,977,850 |
| Aug 27, 2026 | 3.60 | 3.62 | 3.48 | 3.58 | 3.58 | -1.10% | 41,972,467 |
| Aug 26, 2026 | 3.56 | 3.64 | 3.55 | 3.62 | 3.62 | 1.69% | 29,412,530 |
| Aug 25, 2026 | 3.52 | 3.58 | 3.51 | 3.56 | 3.56 | 0.85% | 30,205,524 |
| Aug 24, 2026 | 3.48 | 3.53 | 3.48 | 3.53 | 3.53 | 1.73% | 23,104,916 |
| Aug 21, 2026 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | -0.86% | 20,213,520 |
| Aug 20, 2026 | 3.46 | 3.58 | 3.45 | 3.50 | 3.50 | 1.16% | 34,265,481 |
| Aug 19, 2026 | 3.52 | 3.53 | 3.44 | 3.46 | 3.46 | -1.42% | 23,763,512 |
| Aug 18, 2026 | 3.54 | 3.57 | 3.48 | 3.51 | 3.51 | -0.57% | 28,329,030 |
| Aug 17, 2026 | 3.51 | 3.55 | 3.47 | 3.53 | 3.53 | 0.28% | 25,668,250 |
| Aug 14, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 22,682,400 |
| Aug 13, 2026 | 3.64 | 3.65 | 3.55 | 3.56 | 3.56 | -2.20% | 28,784,520 |
| Aug 12, 2026 | 3.65 | 3.66 | 3.59 | 3.64 | 3.64 | -0.27% | 35,203,451 |
| Aug 11, 2026 | 3.72 | 3.73 | 3.63 | 3.65 | 3.65 | -1.62% | 31,923,573 |