Sinosteel New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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