Beijing Shougang Co., Ltd. (SHE:000959)
China · Delayed Price · Currency is CNY 3.620
+0.060 (1.69%)
Aug 26, 2026, 3:04 PM CST
Beijing Shougang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 3.74 | 3.80 | 3.70 | 3.71 | 3.71 | -0.27% | 31,392,241 |
| Aug 7, 2026 | 3.78 | 3.79 | 3.70 | 3.72 | 3.72 | -1.33% | 26,840,520 |
| Aug 6, 2026 | 3.80 | 3.84 | 3.70 | 3.77 | 3.77 | -0.53% | 30,320,872 |
| Aug 5, 2026 | 3.78 | 3.81 | 3.73 | 3.79 | 3.79 | 0.26% | 25,996,300 |
| Aug 4, 2026 | 3.89 | 3.91 | 3.77 | 3.78 | 3.78 | -2.83% | 36,308,750 |
| Aug 3, 2026 | 3.88 | 3.98 | 3.87 | 3.89 | 3.89 | - | 30,123,930 |
| Jul 31, 2026 | 3.85 | 3.90 | 3.81 | 3.89 | 3.89 | - | 41,490,900 |
| Jul 30, 2026 | 3.85 | 4.00 | 3.83 | 3.89 | 3.89 | -0.77% | 41,714,385 |
| Jul 29, 2026 | 3.87 | 4.05 | 3.86 | 3.92 | 3.92 | 0.77% | 69,882,310 |
| Jul 28, 2026 | 3.82 | 3.91 | 3.77 | 3.89 | 3.89 | 1.30% | 37,215,590 |
| Jul 27, 2026 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | 2.13% | 30,607,820 |
| Jul 24, 2026 | 3.83 | 3.87 | 3.72 | 3.76 | 3.76 | -2.08% | 42,785,440 |
| Jul 23, 2026 | 3.71 | 3.86 | 3.66 | 3.84 | 3.84 | 2.67% | 45,749,940 |
| Jul 22, 2026 | 3.68 | 3.78 | 3.65 | 3.74 | 3.74 | 0.81% | 50,674,560 |
| Jul 21, 2026 | 3.78 | 3.87 | 3.69 | 3.71 | 3.71 | -2.88% | 70,173,650 |
| Jul 20, 2026 | 3.70 | 3.82 | 3.65 | 3.82 | 3.82 | 2.41% | 74,752,430 |
| Jul 17, 2026 | 3.71 | 3.88 | 3.68 | 3.73 | 3.73 | - | 77,162,820 |
| Jul 16, 2026 | 3.86 | 3.91 | 3.66 | 3.73 | 3.73 | -2.61% | 72,472,640 |
| Jul 15, 2026 | 3.48 | 3.83 | 3.46 | 3.83 | 3.83 | 10.06% | 56,693,528 |
| Jul 14, 2026 | 3.46 | 3.49 | 3.37 | 3.48 | 3.48 | 0.29% | 33,502,904 |
| Jul 13, 2026 | 3.38 | 3.55 | 3.37 | 3.47 | 3.47 | 2.06% | 49,368,904 |
| Jul 10, 2026 | 3.33 | 3.48 | 3.28 | 3.40 | 3.40 | 2.10% | 35,476,190 |
| Jul 9, 2026 | 3.42 | 3.45 | 3.31 | 3.37 | 3.33 | -2.32% | 38,320,390 |
| Jul 8, 2026 | 3.49 | 3.54 | 3.43 | 3.45 | 3.41 | -1.15% | 27,952,273 |
| Jul 7, 2026 | 3.60 | 3.60 | 3.48 | 3.49 | 3.45 | -2.79% | 32,515,792 |
| Jul 6, 2026 | 3.57 | 3.66 | 3.50 | 3.59 | 3.55 | 0.84% | 44,679,836 |
| Jul 3, 2026 | 3.66 | 3.72 | 3.55 | 3.56 | 3.52 | -2.47% | 43,113,000 |
| Jul 2, 2026 | 3.64 | 3.68 | 3.57 | 3.65 | 3.61 | 0.83% | 54,489,601 |
| Jul 1, 2026 | 3.54 | 3.72 | 3.46 | 3.62 | 3.58 | 3.13% | 74,209,817 |
| Jun 30, 2026 | 3.47 | 3.62 | 3.39 | 3.51 | 3.47 | 2.03% | 96,060,675 |
| Jun 29, 2026 | 3.14 | 3.44 | 3.11 | 3.44 | 3.40 | 9.90% | 76,710,927 |
| Jun 26, 2026 | 3.21 | 3.23 | 3.11 | 3.13 | 3.09 | -2.19% | 41,944,619 |
| Jun 25, 2026 | 3.20 | 3.28 | 3.14 | 3.20 | 3.16 | 0.31% | 43,293,880 |
| Jun 24, 2026 | 3.20 | 3.26 | 3.15 | 3.19 | 3.15 | - | 32,765,824 |
| Jun 23, 2026 | 3.27 | 3.34 | 3.18 | 3.19 | 3.15 | -3.63% | 40,820,313 |
| Jun 22, 2026 | 3.21 | 3.32 | 3.15 | 3.31 | 3.27 | 2.16% | 44,805,997 |
| Jun 18, 2026 | 3.27 | 3.34 | 3.20 | 3.24 | 3.20 | -1.22% | 38,062,200 |
| Jun 17, 2026 | 3.37 | 3.37 | 3.27 | 3.28 | 3.24 | -3.24% | 39,153,780 |
| Jun 16, 2026 | 3.40 | 3.45 | 3.30 | 3.39 | 3.35 | -0.88% | 54,761,940 |