Beijing Shougang Co., Ltd. (SHE:000959)
China · Delayed Price · Currency is CNY 3.190
-0.120 (-3.63%)
Jun 23, 2026, 2:35 PM CST
Beijing Shougang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.27 | 3.34 | 3.24 | 3.27 | - | -1.21% | 24,143,201 |
| Jun 22, 2026 | 3.21 | 3.32 | 3.15 | 3.31 | 3.31 | 2.16% | 44,805,997 |
| Jun 18, 2026 | 3.27 | 3.34 | 3.20 | 3.24 | 3.24 | -1.22% | 38,062,203 |
| Jun 17, 2026 | 3.37 | 3.37 | 3.27 | 3.28 | 3.28 | -3.24% | 39,153,788 |
| Jun 16, 2026 | 3.40 | 3.45 | 3.30 | 3.39 | 3.39 | -0.88% | 54,761,946 |
| Jun 15, 2026 | 3.33 | 3.52 | 3.33 | 3.42 | 3.42 | 4.59% | 79,387,390 |
| Jun 12, 2026 | 3.22 | 3.34 | 3.19 | 3.27 | 3.27 | 2.51% | 92,691,070 |
| Jun 11, 2026 | 3.21 | 3.26 | 3.14 | 3.19 | 3.19 | -1.54% | 48,564,340 |
| Jun 10, 2026 | 3.31 | 3.32 | 3.21 | 3.24 | 3.24 | -2.99% | 41,520,540 |
| Jun 9, 2026 | 3.37 | 3.38 | 3.29 | 3.34 | 3.34 | -0.60% | 31,282,968 |
| Jun 8, 2026 | 3.42 | 3.47 | 3.31 | 3.36 | 3.36 | -2.89% | 36,947,514 |
| Jun 5, 2026 | 3.47 | 3.53 | 3.44 | 3.46 | 3.46 | -0.29% | 30,332,250 |
| Jun 4, 2026 | 3.54 | 3.56 | 3.44 | 3.47 | 3.47 | -1.98% | 31,716,700 |
| Jun 3, 2026 | 3.57 | 3.59 | 3.48 | 3.54 | 3.54 | -1.39% | 30,285,700 |
| Jun 2, 2026 | 3.65 | 3.68 | 3.55 | 3.59 | 3.59 | -1.64% | 35,153,400 |
| Jun 1, 2026 | 3.60 | 3.67 | 3.55 | 3.65 | 3.65 | 1.11% | 32,656,740 |
| May 29, 2026 | 3.62 | 3.69 | 3.60 | 3.61 | 3.61 | -0.55% | 32,053,270 |
| May 28, 2026 | 3.66 | 3.71 | 3.56 | 3.63 | 3.63 | -0.55% | 33,953,010 |
| May 27, 2026 | 3.75 | 3.77 | 3.61 | 3.65 | 3.65 | -2.93% | 44,929,620 |
| May 26, 2026 | 3.60 | 3.87 | 3.57 | 3.76 | 3.76 | 3.87% | 71,821,780 |
| May 25, 2026 | 3.69 | 3.73 | 3.60 | 3.62 | 3.62 | -1.09% | 35,166,820 |
| May 22, 2026 | 3.72 | 3.73 | 3.64 | 3.66 | 3.66 | -0.54% | 36,396,560 |
| May 21, 2026 | 3.76 | 3.82 | 3.67 | 3.68 | 3.68 | -1.87% | 35,806,000 |
| May 20, 2026 | 3.87 | 3.87 | 3.70 | 3.75 | 3.75 | -3.85% | 46,772,520 |
| May 19, 2026 | 3.94 | 3.97 | 3.84 | 3.90 | 3.90 | -1.27% | 36,278,130 |
| May 18, 2026 | 4.07 | 4.09 | 3.94 | 3.95 | 3.95 | -3.42% | 47,653,710 |
| May 15, 2026 | 4.14 | 4.17 | 4.07 | 4.09 | 4.09 | -1.21% | 37,113,170 |
| May 14, 2026 | 4.27 | 4.29 | 4.14 | 4.14 | 4.14 | -3.04% | 37,627,140 |
| May 13, 2026 | 4.36 | 4.38 | 4.26 | 4.27 | 4.27 | -2.06% | 37,920,210 |
| May 12, 2026 | 4.48 | 4.50 | 4.36 | 4.36 | 4.36 | -2.46% | 36,384,280 |
| May 11, 2026 | 4.54 | 4.54 | 4.45 | 4.47 | 4.47 | -1.54% | 30,410,310 |
| May 8, 2026 | 4.57 | 4.62 | 4.51 | 4.54 | 4.54 | -0.87% | 26,271,250 |
| May 7, 2026 | 4.62 | 4.69 | 4.57 | 4.58 | 4.58 | 0.22% | 30,070,530 |
| May 6, 2026 | 4.56 | 4.60 | 4.52 | 4.57 | 4.57 | 0.22% | 35,129,510 |
| Apr 30, 2026 | 4.69 | 4.69 | 4.52 | 4.56 | 4.56 | -2.77% | 38,873,700 |
| Apr 29, 2026 | 4.49 | 4.73 | 4.47 | 4.69 | 4.69 | 4.22% | 52,425,160 |
| Apr 28, 2026 | 4.42 | 4.50 | 4.38 | 4.50 | 4.50 | 1.35% | 34,363,680 |
| Apr 27, 2026 | 4.44 | 4.50 | 4.41 | 4.44 | 4.44 | -0.22% | 31,786,900 |
| Apr 24, 2026 | 4.41 | 4.47 | 4.36 | 4.45 | 4.45 | - | 31,382,810 |
| Apr 23, 2026 | 4.55 | 4.58 | 4.43 | 4.45 | 4.45 | -2.41% | 40,897,200 |
| Apr 22, 2026 | 4.54 | 4.61 | 4.52 | 4.56 | 4.56 | 0.22% | 38,663,660 |
| Apr 21, 2026 | 4.58 | 4.60 | 4.52 | 4.55 | 4.55 | -0.22% | 39,496,840 |
| Apr 20, 2026 | 4.68 | 4.68 | 4.50 | 4.56 | 4.56 | -4.00% | 73,165,700 |
| Apr 17, 2026 | 4.81 | 4.85 | 4.69 | 4.75 | 4.75 | -1.66% | 49,005,710 |
| Apr 16, 2026 | 4.67 | 4.84 | 4.61 | 4.83 | 4.83 | 3.65% | 86,432,150 |
| Apr 15, 2026 | 4.67 | 4.81 | 4.60 | 4.66 | 4.66 | - | 61,619,620 |
| Apr 14, 2026 | 4.81 | 4.84 | 4.59 | 4.66 | 4.66 | -2.71% | 105,684,100 |
| Apr 13, 2026 | 4.80 | 4.98 | 4.61 | 4.79 | 4.79 | 2.57% | 133,036,800 |
| Mar 26, 2026 | 4.76 | 4.81 | 4.65 | 4.67 | 4.67 | -2.30% | 53,577,570 |
| Mar 25, 2026 | 4.80 | 4.84 | 4.73 | 4.78 | 4.78 | - | 41,072,140 |