Sinosteel New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.56	9.66	9.03	9.08	9.08	-4.42%	18,801,340
May 28, 2026	9.09	9.52	9.08	9.50	9.50	4.51%	17,654,320
May 27, 2026	9.41	9.55	9.06	9.09	9.09	-3.30%	16,291,520
May 26, 2026	9.41	9.55	9.25	9.40	9.40	-0.42%	11,956,300
May 25, 2026	9.32	9.47	9.22	9.44	9.44	1.18%	12,318,430
May 22, 2026	9.09	9.38	9.04	9.33	9.33	3.32%	10,872,430
May 21, 2026	9.35	9.56	9.01	9.03	9.03	-2.69%	16,567,820
May 20, 2026	9.35	9.37	9.12	9.28	9.28	-0.96%	12,369,270
May 19, 2026	9.53	9.55	9.23	9.37	9.37	-1.88%	15,902,550
May 18, 2026	9.66	9.66	9.39	9.55	9.55	-1.95%	15,175,410
May 15, 2026	9.88	10.01	9.65	9.74	9.74	-2.31%	22,167,470
May 14, 2026	10.05	10.14	9.89	9.97	9.97	-0.50%	27,052,560
May 13, 2026	9.52	10.33	9.48	10.02	10.02	4.81%	35,974,550
May 12, 2026	9.86	9.86	9.52	9.56	9.56	-3.24%	14,625,760
May 11, 2026	9.83	9.91	9.75	9.88	9.88	0.92%	12,631,170
May 8, 2026	9.72	9.82	9.71	9.79	9.79	0.41%	10,964,290
May 7, 2026	9.79	9.81	9.66	9.75	9.75	-0.10%	9,305,100
May 6, 2026	9.68	9.79	9.66	9.76	9.76	1.14%	10,616,600
Apr 30, 2026	9.66	9.77	9.62	9.65	9.65	-0.41%	8,236,200
Apr 29, 2026	9.34	9.73	9.34	9.69	9.69	3.19%	11,435,300
Apr 28, 2026	9.55	9.59	9.32	9.39	9.39	-1.57%	9,332,043
Apr 27, 2026	9.47	9.57	9.31	9.54	9.54	-0.10%	12,680,120
Apr 24, 2026	9.58	9.64	9.45	9.55	9.55	-1.04%	9,971,800
Apr 23, 2026	9.79	9.80	9.60	9.65	9.65	-1.23%	10,231,400
Apr 22, 2026	9.73	9.83	9.70	9.77	9.77	-0.20%	7,193,777
Apr 21, 2026	9.80	9.82	9.68	9.79	9.79	0.10%	7,469,255
Apr 20, 2026	9.66	9.81	9.65	9.78	9.78	0.72%	8,626,953
Apr 17, 2026	9.67	9.76	9.62	9.71	9.71	0.31%	7,982,305
Apr 16, 2026	9.60	9.71	9.50	9.68	9.68	1.26%	8,483,102
Apr 15, 2026	9.72	9.76	9.54	9.56	9.56	-1.44%	8,664,053
Apr 14, 2026	9.73	9.73	9.57	9.70	9.70	0.52%	8,467,400
Apr 13, 2026	9.54	9.69	9.52	9.65	9.65	1.47%	11,070,150
Apr 10, 2026	9.50	9.63	9.46	9.51	9.51	0.74%	10,471,000
Apr 9, 2026	9.42	9.49	9.36	9.44	9.44	-0.63%	7,668,700
Apr 8, 2026	9.43	9.50	9.30	9.50	9.50	2.93%	12,678,550
Apr 7, 2026	9.10	9.24	9.03	9.23	9.23	2.33%	7,530,861
Apr 3, 2026	9.22	9.26	9.01	9.02	9.02	-1.96%	10,465,460
Apr 2, 2026	9.29	9.31	9.11	9.20	9.20	-1.39%	7,882,626
Apr 1, 2026	9.36	9.40	9.26	9.33	9.33	1.41%	9,367,943
Mar 31, 2026	9.34	9.39	9.19	9.20	9.20	-1.50%	8,617,979
Mar 30, 2026	9.28	9.38	9.15	9.34	9.34	-0.43%	10,504,770
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%	17,415,330
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