Beijing Shougang Co., Ltd. (SHE:000959)
China · Delayed Price · Currency is CNY 4.550
-0.010 (-0.22%)
Apr 21, 2026, 3:04 PM CST
Beijing Shougang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4.68 | 4.68 | 4.56 | 4.57 | - | 0.22% | 3,122,468 |
| 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 |
| Mar 24, 2026 | 4.80 | 4.84 | 4.68 | 4.78 | 4.78 | 1.70% | 52,054,720 |
| Mar 23, 2026 | 4.78 | 4.88 | 4.68 | 4.70 | 4.70 | -2.08% | 75,247,490 |
| Mar 20, 2026 | 4.92 | 4.94 | 4.76 | 4.80 | 4.80 | -2.04% | 52,241,170 |
| Mar 19, 2026 | 5.05 | 5.05 | 4.85 | 4.90 | 4.90 | -3.54% | 58,847,610 |
| Mar 18, 2026 | 5.12 | 5.16 | 5.04 | 5.08 | 5.08 | -0.78% | 32,666,900 |
| Mar 17, 2026 | 5.20 | 5.26 | 5.09 | 5.12 | 5.12 | -1.16% | 36,973,460 |
| Mar 16, 2026 | 5.33 | 5.34 | 5.14 | 5.18 | 5.18 | -3.00% | 37,295,550 |
| Mar 13, 2026 | 5.41 | 5.48 | 5.32 | 5.34 | 5.34 | -1.66% | 31,747,840 |
| Mar 12, 2026 | 5.40 | 5.49 | 5.37 | 5.43 | 5.43 | 0.56% | 27,298,090 |
| Mar 11, 2026 | 5.38 | 5.50 | 5.36 | 5.40 | 5.40 | - | 36,693,240 |
| Mar 10, 2026 | 5.43 | 5.52 | 5.33 | 5.40 | 5.40 | -0.55% | 28,098,752 |
| Mar 9, 2026 | 5.43 | 5.45 | 5.27 | 5.43 | 5.43 | - | 34,426,538 |
| Mar 6, 2026 | 5.46 | 5.49 | 5.40 | 5.43 | 5.43 | -0.55% | 21,920,158 |
| Mar 5, 2026 | 5.57 | 5.59 | 5.42 | 5.46 | 5.46 | -0.36% | 25,210,860 |
| Mar 4, 2026 | 5.50 | 5.63 | 5.45 | 5.48 | 5.48 | -1.97% | 28,780,100 |
| Mar 3, 2026 | 5.77 | 5.84 | 5.56 | 5.59 | 5.59 | -3.45% | 43,530,780 |
| Mar 2, 2026 | 5.67 | 5.79 | 5.62 | 5.79 | 5.79 | 1.22% | 52,350,600 |
| Feb 27, 2026 | 5.65 | 5.78 | 5.61 | 5.72 | 5.72 | 0.70% | 37,917,000 |
| Feb 26, 2026 | 5.71 | 5.79 | 5.65 | 5.68 | 5.68 | -0.35% | 29,152,090 |
| Feb 25, 2026 | 5.49 | 5.80 | 5.47 | 5.70 | 5.70 | 3.64% | 43,417,320 |
| Feb 24, 2026 | 5.48 | 5.54 | 5.42 | 5.50 | 5.50 | 1.85% | 28,001,160 |
| Feb 13, 2026 | 5.53 | 5.56 | 5.40 | 5.40 | 5.40 | -2.88% | 32,137,800 |
| Feb 12, 2026 | 5.55 | 5.64 | 5.51 | 5.56 | 5.56 | - | 24,012,705 |
| Feb 11, 2026 | 5.51 | 5.60 | 5.47 | 5.56 | 5.56 | 0.72% | 29,936,504 |
| Feb 10, 2026 | 5.60 | 5.63 | 5.50 | 5.52 | 5.52 | -1.43% | 20,670,224 |
| Feb 9, 2026 | 5.56 | 5.68 | 5.53 | 5.60 | 5.60 | 1.27% | 28,470,250 |
| Feb 6, 2026 | 5.49 | 5.60 | 5.42 | 5.53 | 5.53 | -0.36% | 25,605,580 |
| Feb 5, 2026 | 5.61 | 5.64 | 5.51 | 5.55 | 5.55 | -1.42% | 23,836,740 |
| Feb 4, 2026 | 5.58 | 5.65 | 5.48 | 5.63 | 5.63 | 0.90% | 34,091,620 |
| Feb 3, 2026 | 5.35 | 5.59 | 5.35 | 5.58 | 5.58 | 5.48% | 46,199,860 |
| Feb 2, 2026 | 5.57 | 5.61 | 5.27 | 5.29 | 5.29 | -6.54% | 60,011,290 |
| Jan 30, 2026 | 5.66 | 5.75 | 5.46 | 5.66 | 5.66 | -0.35% | 58,249,840 |
| Jan 29, 2026 | 5.75 | 5.78 | 5.64 | 5.68 | 5.68 | -0.70% | 40,487,779 |
| Jan 28, 2026 | 5.61 | 5.76 | 5.52 | 5.72 | 5.72 | 1.96% | 47,333,060 |
| Jan 27, 2026 | 5.67 | 5.73 | 5.55 | 5.61 | 5.61 | -1.75% | 49,302,500 |
| Jan 26, 2026 | 5.72 | 5.85 | 5.65 | 5.71 | 5.71 | 0.88% | 62,413,824 |
| Jan 23, 2026 | 5.55 | 5.72 | 5.44 | 5.66 | 5.66 | 1.98% | 50,699,520 |
| Jan 22, 2026 | 5.44 | 5.58 | 5.39 | 5.55 | 5.55 | 2.21% | 38,033,600 |
| Jan 21, 2026 | 5.35 | 5.44 | 5.27 | 5.43 | 5.43 | 1.50% | 39,448,880 |
| Jan 20, 2026 | 5.35 | 5.42 | 5.21 | 5.35 | 5.35 | 0.75% | 48,800,400 |
| Jan 19, 2026 | 5.20 | 5.35 | 5.13 | 5.31 | 5.31 | 2.12% | 51,232,310 |