Skip to main content
logo
Sinosteel New Materials Co., Ltd. (SHE:002057)
China flag China · Delayed Price · Currency is CNY
7.81
-0.50 (-6.02%)
Oct 23, 2026, 3:04 PM CST

Sinosteel New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20268.438.437.487.817.81-6.02%36,375,750
Oct 22, 20268.388.448.308.318.31-0.95%8,316,700
Oct 21, 20268.458.578.378.398.39-0.71%5,769,600
Oct 20, 20268.298.508.298.458.451.44%7,189,258
Oct 19, 20268.308.378.198.338.330.28%8,031,800
Oct 16, 20268.438.578.348.428.311.08%11,619,000
Oct 15, 20268.478.488.298.338.22-3.14%11,727,920
Oct 14, 20268.708.768.608.608.48-1.60%8,702,308
Oct 13, 20268.628.828.518.748.620.34%13,542,862
Oct 12, 20268.948.988.688.718.59-2.57%15,459,922
Oct 9, 20268.828.978.628.948.821.36%14,098,350
Oct 8, 20268.808.968.758.828.700.57%9,459,205
Sep 30, 20268.818.848.718.778.65-0.23%7,342,805
Sep 29, 20268.688.828.648.798.671.74%8,074,378
Sep 28, 20268.928.928.578.648.52-3.25%13,354,249
Sep 24, 20269.109.148.888.938.81-2.19%11,317,266
Sep 23, 20269.109.179.069.139.01-7,146,475
Sep 22, 20269.159.249.089.139.010.11%14,139,886
Sep 21, 20268.949.158.919.129.001.90%14,317,590
Sep 18, 20268.788.978.788.958.832.64%13,810,448
Sep 17, 20268.758.858.688.728.60-1.02%9,651,700
Sep 16, 20268.658.878.648.818.691.03%9,711,100
Sep 15, 20268.808.828.678.728.60-0.57%8,728,300
Sep 14, 20268.588.828.588.778.651.62%11,651,800
Sep 11, 20268.728.728.498.638.51-1.93%16,863,824
Sep 10, 20268.908.918.798.808.68-1.68%13,483,904
Sep 9, 20268.959.038.898.958.83-0.33%13,430,949
Sep 8, 20268.879.118.828.988.861.01%17,576,104
Sep 7, 20268.929.078.868.898.770.11%13,884,744
Sep 4, 20268.959.168.858.888.76-0.78%18,236,862
Sep 3, 20268.919.018.878.958.830.67%14,050,014
Sep 2, 20268.918.938.778.898.77-1.00%11,336,462
Sep 1, 20268.958.998.868.988.86-12,565,200
Aug 31, 20269.029.048.838.988.86-1.43%13,250,645
Aug 28, 20268.989.178.919.118.991.33%18,586,777
Aug 27, 20268.759.038.758.998.871.93%16,901,500
Aug 26, 20268.768.908.758.828.700.11%13,846,100
Aug 25, 20268.688.838.618.818.690.92%14,713,512
Aug 24, 20268.658.778.568.738.610.92%15,720,800
Aug 21, 20268.548.748.538.658.531.41%15,780,163
Aug 20, 20268.558.618.488.538.420.71%12,430,407
Aug 19, 20268.808.808.418.478.36-4.62%19,837,100
Aug 18, 20268.939.048.798.888.76-0.78%14,600,929
Aug 17, 20268.708.978.628.958.832.52%17,627,431
Aug 14, 20268.638.778.608.738.611.51%13,665,347
Aug 13, 20268.808.868.598.608.48-2.27%16,539,876
Aug 12, 20268.728.818.678.808.680.92%15,624,429
Aug 11, 20268.858.888.698.728.60-2.24%19,773,405
Aug 10, 20268.828.928.728.928.802.18%23,020,760
Aug 7, 20268.538.738.448.738.612.22%28,108,067