Sinosteel New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.04	9.44	9.03	9.38	9.38	2.40%	14,819,290
Mar 26, 2026	9.19	9.31	9.12	9.16	9.16	-0.43%	10,581,820
Mar 25, 2026	9.12	9.23	9.07	9.20	9.20	2.00%	15,296,400
Mar 24, 2026	8.90	9.02	8.69	9.02	9.02	3.44%	17,415,333
Mar 23, 2026	9.06	9.14	8.66	8.72	8.72	-5.63%	22,834,920
Mar 20, 2026	9.49	9.52	9.24	9.24	9.24	-2.53%	17,763,050
Mar 19, 2026	9.88	9.89	9.43	9.48	9.48	-5.29%	27,296,590
Mar 18, 2026	10.12	10.20	9.90	10.01	10.01	-0.79%	16,814,500
Mar 17, 2026	10.42	10.48	10.08	10.09	10.09	-2.89%	18,125,950
Mar 16, 2026	10.86	10.94	10.32	10.39	10.39	-4.50%	25,239,550
Mar 13, 2026	10.88	11.16	10.82	10.88	10.88	-0.27%	17,009,200
Mar 12, 2026	11.16	11.23	10.85	10.91	10.91	-2.59%	20,622,410
Mar 11, 2026	11.31	11.37	11.15	11.20	11.20	-1.06%	13,452,975
Mar 10, 2026	11.35	11.44	11.20	11.32	11.32	0.44%	16,580,393
Mar 9, 2026	11.17	11.40	11.02	11.27	11.27	-0.44%	22,841,750
Mar 6, 2026	11.33	11.59	11.22	11.32	11.32	0.44%	18,561,120
Mar 5, 2026	11.39	11.45	11.19	11.27	11.27	0.81%	16,809,400
Mar 4, 2026	11.02	11.42	11.01	11.18	11.18	0.27%	18,917,200
Mar 3, 2026	11.72	11.79	11.12	11.15	11.15	-4.70%	31,692,120
Mar 2, 2026	11.73	11.85	11.50	11.70	11.70	-0.43%	26,687,550
Feb 27, 2026	11.38	11.75	11.35	11.75	11.75	3.07%	26,771,280
Feb 26, 2026	11.41	11.60	11.36	11.40	11.40	-	25,847,050
Feb 25, 2026	10.92	11.55	10.92	11.40	11.40	4.11%	33,889,450
Feb 24, 2026	10.90	11.03	10.83	10.95	10.95	2.05%	14,722,400
Feb 13, 2026	10.73	10.92	10.66	10.73	10.73	-1.01%	13,409,900
Feb 12, 2026	10.68	10.93	10.65	10.84	10.84	1.21%	14,353,227
Feb 11, 2026	10.50	10.94	10.48	10.71	10.71	1.90%	21,665,280
Feb 10, 2026	10.49	10.57	10.37	10.51	10.51	-	9,926,131
Feb 9, 2026	10.47	10.65	10.44	10.51	10.51	1.55%	11,119,550
Feb 6, 2026	10.28	10.52	10.19	10.35	10.35	-0.10%	11,821,400
Feb 5, 2026	10.68	10.71	10.27	10.36	10.36	-3.45%	17,337,560
Feb 4, 2026	10.57	10.84	10.54	10.73	10.73	1.61%	18,089,780
Feb 3, 2026	10.48	10.58	10.32	10.56	10.56	2.33%	14,450,290
Feb 2, 2026	10.66	10.78	10.31	10.32	10.32	-4.88%	20,923,750
Jan 30, 2026	10.97	10.97	10.52	10.85	10.85	-2.69%	28,988,550
Jan 29, 2026	11.31	11.48	11.09	11.15	11.15	-2.19%	36,164,400
Jan 28, 2026	11.17	11.44	11.08	11.40	11.40	1.88%	26,143,500
Jan 27, 2026	11.26	11.48	11.00	11.19	11.19	-0.97%	21,223,370
Jan 26, 2026	11.26	11.37	11.15	11.30	11.30	0.62%	28,833,760
Jan 23, 2026	11.05	11.29	10.99	11.23	11.23	1.35%	22,817,530
Jan 22, 2026	10.88	11.08	10.85	11.08	11.08	1.84%	23,419,430
Jan 21, 2026	10.76	10.89	10.70	10.88	10.88	0.74%	14,586,340
Jan 20, 2026	10.86	10.90	10.64	10.80	10.80	-0.64%	15,993,130
Jan 19, 2026	10.66	10.87	10.60	10.87	10.87	1.68%	17,629,840
Jan 16, 2026	10.57	10.74	10.54	10.69	10.69	1.14%	19,383,551
Jan 15, 2026	10.49	10.63	10.41	10.57	10.57	0.67%	13,881,825
Jan 14, 2026	10.55	10.64	10.34	10.50	10.50	-	22,205,200
Jan 13, 2026	10.72	10.74	10.47	10.50	10.50	-1.96%	20,887,513
Jan 12, 2026	10.80	10.85	10.60	10.71	10.71	0.09%	27,176,367
Jan 9, 2026	10.60	10.76	10.54	10.70	10.70	0.94%	19,961,710