Sinosteel New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	10.57	10.95	10.57	10.95	-	0.64%	2,508,741
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
Jan 8, 2026	10.45	10.62	10.40	10.60	10.60	0.76%	17,250,527
Jan 7, 2026	10.48	10.63	10.44	10.52	10.52	0.77%	17,671,900
Jan 6, 2026	10.27	10.49	10.25	10.44	10.44	1.56%	14,117,310
Jan 5, 2026	10.23	10.31	10.20	10.28	10.28	0.88%	10,537,450
Dec 31, 2025	10.30	10.33	10.14	10.19	10.19	-1.45%	12,555,026
Dec 30, 2025	10.26	10.40	10.23	10.34	10.34	-0.19%	9,680,750
Dec 29, 2025	10.35	10.45	10.27	10.36	10.36	0.19%	13,502,790
Dec 26, 2025	10.32	10.43	10.29	10.34	10.34	0.19%	10,788,870
Dec 25, 2025	10.30	10.34	10.19	10.32	10.32	-	9,562,763
Dec 24, 2025	10.26	10.41	10.21	10.32	10.32	0.58%	10,045,500
Dec 23, 2025	10.35	10.40	10.21	10.26	10.26	-0.97%	11,869,850
Dec 22, 2025	10.44	10.48	10.35	10.36	10.36	-0.67%	16,057,920
Dec 19, 2025	10.16	10.48	10.10	10.43	10.43	6.21%	34,638,830
Dec 18, 2025	9.70	9.93	9.70	9.82	9.82	-0.10%	6,486,900
Dec 17, 2025	9.66	9.83	9.60	9.83	9.83	1.76%	9,200,812
Dec 16, 2025	9.97	10.00	9.58	9.66	9.66	-3.01%	13,398,670
Dec 15, 2025	9.88	10.02	9.86	9.96	9.96	0.20%	7,340,547
Dec 12, 2025	9.92	10.01	9.88	9.94	9.94	0.40%	6,626,800
Dec 11, 2025	10.04	10.06	9.89	9.90	9.90	-1.20%	6,440,700
Dec 10, 2025	9.94	10.05	9.88	10.02	10.02	0.50%	6,313,000
Dec 9, 2025	10.13	10.15	9.95	9.97	9.97	-1.77%	8,363,795
Dec 8, 2025	10.20	10.22	10.08	10.15	10.15	-	9,645,700
Dec 5, 2025	9.88	10.21	9.85	10.15	10.15	2.53%	12,240,580
Dec 4, 2025	9.91	9.95	9.78	9.90	9.90	0.10%	7,468,696
Dec 3, 2025	10.01	10.02	9.88	9.89	9.89	-0.90%	9,072,848
Dec 2, 2025	10.06	10.06	9.90	9.98	9.98	-0.99%	8,877,644
Dec 1, 2025	10.07	10.22	10.05	10.08	10.08	0.30%	10,973,940
Nov 28, 2025	9.90	10.10	9.89	10.05	10.05	1.31%	10,819,070
Nov 27, 2025	9.89	10.06	9.88	9.92	9.92	0.20%	9,754,590
Nov 26, 2025	10.01	10.05	9.88	9.90	9.90	-1.10%	10,320,810
Nov 25, 2025	10.08	10.12	9.99	10.01	10.01	0.20%	11,436,530
Nov 24, 2025	10.06	10.08	9.78	9.99	9.99	0.30%	13,446,250
Nov 21, 2025	10.36	10.50	9.93	9.96	9.96	-5.86%	25,385,550
Nov 20, 2025	10.50	10.93	10.45	10.58	10.58	0.95%	21,943,696
Nov 19, 2025	10.62	10.83	10.33	10.48	10.48	-1.23%	16,711,950
Nov 18, 2025	10.92	11.03	10.53	10.61	10.61	-3.55%	24,284,420
Nov 17, 2025	10.87	11.05	10.83	11.00	11.00	1.76%	20,353,620
Nov 14, 2025	10.93	10.96	10.78	10.81	10.81	-1.91%	14,185,770
Nov 13, 2025	10.63	11.07	10.63	11.02	11.02	3.28%	25,998,170
Nov 12, 2025	10.91	10.92	10.55	10.67	10.67	-2.56%	17,459,400