Sinosteel New Materials Co., Ltd. (SHE:002057)
China · Delayed Price · Currency is CNY 10.57
-0.17 (-1.58%)
Sep 26, 2025, 2:45 PM CST
Sinosteel New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.66 | 10.78 | 10.52 | 10.52 | 10.52 | -2.05% | 13,843,800 |
| Sep 25, 2025 | 10.80 | 10.89 | 10.60 | 10.74 | 10.74 | -0.65% | 18,602,279 |
| Sep 24, 2025 | 10.50 | 10.82 | 10.46 | 10.81 | 10.81 | 2.17% | 19,473,451 |
| Sep 23, 2025 | 10.82 | 10.82 | 10.33 | 10.58 | 10.58 | -2.22% | 27,438,955 |
| Sep 22, 2025 | 10.63 | 10.83 | 10.51 | 10.82 | 10.82 | 1.22% | 19,474,450 |
| Sep 19, 2025 | 10.71 | 10.88 | 10.61 | 10.69 | 10.69 | -0.65% | 21,253,050 |
| Sep 18, 2025 | 11.09 | 11.13 | 10.60 | 10.76 | 10.76 | -2.98% | 41,017,545 |
| Sep 17, 2025 | 11.00 | 11.12 | 10.85 | 11.09 | 11.09 | 0.36% | 26,058,186 |
| Sep 16, 2025 | 11.22 | 11.26 | 10.82 | 11.05 | 11.05 | -1.34% | 36,867,746 |
| Sep 15, 2025 | 11.15 | 11.29 | 11.10 | 11.20 | 11.20 | 0.09% | 40,005,418 |
| Sep 12, 2025 | 11.15 | 11.29 | 11.01 | 11.19 | 11.19 | 0.36% | 40,698,070 |
| Sep 11, 2025 | 10.91 | 11.17 | 10.76 | 11.15 | 11.15 | 1.83% | 37,303,716 |
| Sep 10, 2025 | 11.04 | 11.13 | 10.86 | 10.95 | 10.95 | -1.17% | 29,903,008 |
| Sep 9, 2025 | 11.37 | 11.38 | 10.98 | 11.08 | 11.08 | -2.64% | 42,028,764 |
| Sep 8, 2025 | 11.60 | 11.70 | 11.29 | 11.38 | 11.38 | -1.13% | 67,861,886 |
| Sep 5, 2025 | 10.51 | 11.51 | 10.45 | 11.51 | 11.51 | 10.04% | 72,435,740 |
| Sep 4, 2025 | 10.68 | 10.93 | 10.24 | 10.46 | 10.46 | -2.06% | 41,571,580 |
| Sep 3, 2025 | 11.00 | 11.11 | 10.62 | 10.68 | 10.68 | -2.91% | 34,539,062 |
| Sep 2, 2025 | 11.42 | 11.43 | 10.81 | 11.00 | 11.00 | -4.51% | 63,336,348 |
| Sep 1, 2025 | 11.82 | 11.92 | 11.37 | 11.52 | 11.52 | -1.96% | 62,747,601 |
| Aug 29, 2025 | 11.51 | 12.13 | 11.50 | 11.75 | 11.75 | 2.53% | 93,548,554 |
| Aug 28, 2025 | 11.26 | 11.75 | 11.14 | 11.46 | 11.46 | 0.09% | 93,652,333 |
| Aug 27, 2025 | 11.03 | 12.07 | 10.91 | 11.45 | 11.45 | 4.38% | 134,237,550 |
| Aug 26, 2025 | 11.74 | 11.74 | 10.93 | 10.97 | 10.97 | -4.19% | 110,250,904 |
| Aug 25, 2025 | 11.00 | 11.45 | 10.88 | 11.45 | 11.45 | 9.99% | 54,619,915 |
| Aug 22, 2025 | 10.44 | 10.63 | 10.38 | 10.41 | 10.41 | -0.76% | 36,653,905 |
| Aug 21, 2025 | 10.69 | 10.94 | 10.43 | 10.49 | 10.49 | -1.50% | 44,975,445 |
| Aug 20, 2025 | 10.44 | 10.85 | 10.39 | 10.65 | 10.65 | 1.72% | 48,709,270 |
| Aug 19, 2025 | 10.29 | 10.52 | 10.24 | 10.47 | 10.47 | 1.75% | 46,756,189 |
| Aug 18, 2025 | 10.18 | 10.35 | 10.10 | 10.29 | 10.29 | 1.38% | 46,995,632 |
| Aug 15, 2025 | 9.89 | 10.17 | 9.86 | 10.15 | 10.15 | 2.32% | 36,998,576 |
| Aug 14, 2025 | 10.15 | 10.19 | 9.90 | 9.92 | 9.92 | -2.27% | 35,456,216 |
| Aug 13, 2025 | 10.16 | 10.20 | 10.09 | 10.15 | 10.15 | - | 29,482,350 |
| Aug 12, 2025 | 10.14 | 10.19 | 10.04 | 10.15 | 10.15 | 0.10% | 31,668,062 |
| Aug 11, 2025 | 10.21 | 10.21 | 10.09 | 10.14 | 10.14 | -0.10% | 37,560,800 |
| Aug 8, 2025 | 10.13 | 10.18 | 10.00 | 10.15 | 10.15 | -0.98% | 44,447,925 |
| Aug 7, 2025 | 9.86 | 10.25 | 9.83 | 10.25 | 10.25 | 4.59% | 76,455,919 |
| Aug 6, 2025 | 9.76 | 9.80 | 9.68 | 9.80 | 9.80 | 0.72% | 27,810,987 |
| Aug 5, 2025 | 9.76 | 9.79 | 9.71 | 9.73 | 9.73 | 0.10% | 22,452,328 |
| Aug 4, 2025 | 9.62 | 9.72 | 9.61 | 9.72 | 9.72 | 0.62% | 23,199,869 |
| Aug 1, 2025 | 9.74 | 9.77 | 9.65 | 9.66 | 9.66 | -1.02% | 22,325,420 |
| Jul 31, 2025 | 9.90 | 9.96 | 9.71 | 9.76 | 9.76 | -1.61% | 32,589,316 |
| Jul 30, 2025 | 10.29 | 10.32 | 9.83 | 9.92 | 9.92 | -3.22% | 53,900,940 |
| Jul 29, 2025 | 10.27 | 10.35 | 10.08 | 10.25 | 10.25 | -0.77% | 55,122,823 |
| Jul 28, 2025 | 10.53 | 10.57 | 10.26 | 10.33 | 10.33 | -2.55% | 73,710,192 |
| Jul 25, 2025 | 11.16 | 11.30 | 10.50 | 10.60 | 10.60 | -3.02% | 99,993,474 |
| Jul 24, 2025 | 10.11 | 11.28 | 10.04 | 10.93 | 10.93 | 2.53% | 169,090,427 |
| Jul 23, 2025 | 11.53 | 11.53 | 10.55 | 10.66 | 10.66 | 1.72% | 231,891,259 |
| Jul 22, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 9.97% | 19,168,625 |
| Jul 21, 2025 | 9.28 | 9.56 | 9.20 | 9.53 | 9.53 | 2.36% | 46,559,600 |