Sinosteel New Materials Co., Ltd. (SHE:002057)
China · Delayed Price · Currency is CNY 7.39
-0.07 (-0.94%)
Nov 13, 2026, 1:05 PM CST
Sinosteel New Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.59 | 7.59 | 7.37 | 7.39 | 7.39 | -0.94% | 3,542,000 |
| Nov 12, 2026 | 7.57 | 7.60 | 7.45 | 7.46 | 7.46 | -1.45% | 7,472,900 |
| Nov 11, 2026 | 7.52 | 7.60 | 7.50 | 7.57 | 7.57 | 0.13% | 6,072,100 |
| Nov 10, 2026 | 7.53 | 7.58 | 7.48 | 7.56 | 7.56 | 1.34% | 6,464,300 |
| Nov 9, 2026 | 7.59 | 7.59 | 7.45 | 7.46 | 7.46 | -0.67% | 8,337,200 |
| Nov 6, 2026 | 7.40 | 7.66 | 7.35 | 7.51 | 7.51 | -1.44% | 9,808,500 |
| Nov 5, 2026 | 7.50 | 7.69 | 7.46 | 7.62 | 7.62 | 1.33% | 12,295,000 |
| Nov 4, 2026 | 7.36 | 7.53 | 7.29 | 7.52 | 7.52 | 2.17% | 13,125,837 |
| Nov 3, 2026 | 7.32 | 7.49 | 7.27 | 7.36 | 7.36 | 0.41% | 11,426,269 |
| Nov 2, 2026 | 7.36 | 7.39 | 7.23 | 7.33 | 7.33 | 0.69% | 13,393,005 |
| Oct 30, 2026 | 7.30 | 7.52 | 7.27 | 7.28 | 7.28 | -1.49% | 11,226,265 |
| Oct 29, 2026 | 7.56 | 7.57 | 7.37 | 7.39 | 7.39 | -2.64% | 11,759,263 |
| Oct 28, 2026 | 7.56 | 7.67 | 7.50 | 7.59 | 7.59 | 1.07% | 10,752,000 |
| Oct 27, 2026 | 7.76 | 7.84 | 7.51 | 7.51 | 7.51 | -3.10% | 12,009,201 |
| Oct 26, 2026 | 7.77 | 7.88 | 7.60 | 7.75 | 7.75 | -0.77% | 18,669,850 |
| Oct 23, 2026 | 7.85 | 7.94 | 7.48 | 7.81 | 7.81 | -6.02% | 36,222,850 |
| Oct 22, 2026 | 8.38 | 8.44 | 8.30 | 8.31 | 8.31 | -0.95% | 8,316,700 |
| Oct 21, 2026 | 8.45 | 8.57 | 8.37 | 8.39 | 8.39 | -0.71% | 5,769,600 |
| Oct 20, 2026 | 8.29 | 8.50 | 8.29 | 8.45 | 8.45 | 1.44% | 7,189,258 |
| Oct 19, 2026 | 8.30 | 8.37 | 8.19 | 8.33 | 8.33 | 0.28% | 8,031,800 |
| Oct 16, 2026 | 8.43 | 8.57 | 8.34 | 8.42 | 8.31 | 1.08% | 11,619,000 |
| Oct 15, 2026 | 8.47 | 8.48 | 8.29 | 8.33 | 8.22 | -3.14% | 11,727,920 |
| Oct 14, 2026 | 8.70 | 8.76 | 8.60 | 8.60 | 8.48 | -1.60% | 8,702,308 |
| Oct 13, 2026 | 8.62 | 8.82 | 8.51 | 8.74 | 8.62 | 0.34% | 13,542,862 |
| Oct 12, 2026 | 8.94 | 8.98 | 8.68 | 8.71 | 8.59 | -2.57% | 15,459,922 |
| Oct 9, 2026 | 8.82 | 8.97 | 8.62 | 8.94 | 8.82 | 1.36% | 14,098,350 |
| Oct 8, 2026 | 8.80 | 8.96 | 8.75 | 8.82 | 8.70 | 0.57% | 9,459,205 |
| Sep 30, 2026 | 8.81 | 8.84 | 8.71 | 8.77 | 8.65 | -0.23% | 7,342,805 |
| Sep 29, 2026 | 8.68 | 8.82 | 8.64 | 8.79 | 8.67 | 1.74% | 8,074,378 |
| Sep 28, 2026 | 8.92 | 8.92 | 8.57 | 8.64 | 8.52 | -3.25% | 13,354,249 |
| Sep 24, 2026 | 9.10 | 9.14 | 8.88 | 8.93 | 8.81 | -2.19% | 11,317,266 |
| Sep 23, 2026 | 9.10 | 9.17 | 9.06 | 9.13 | 9.01 | - | 7,146,475 |
| Sep 22, 2026 | 9.15 | 9.24 | 9.08 | 9.13 | 9.01 | 0.11% | 14,139,886 |
| Sep 21, 2026 | 8.94 | 9.15 | 8.91 | 9.12 | 9.00 | 1.90% | 14,317,590 |
| Sep 18, 2026 | 8.78 | 8.97 | 8.78 | 8.95 | 8.83 | 2.64% | 13,810,448 |
| Sep 17, 2026 | 8.75 | 8.85 | 8.68 | 8.72 | 8.60 | -1.02% | 9,651,700 |
| Sep 16, 2026 | 8.65 | 8.87 | 8.64 | 8.81 | 8.69 | 1.03% | 9,711,100 |
| Sep 15, 2026 | 8.80 | 8.82 | 8.67 | 8.72 | 8.60 | -0.57% | 8,728,300 |
| Sep 14, 2026 | 8.58 | 8.82 | 8.58 | 8.77 | 8.65 | 1.62% | 11,651,800 |
| Sep 11, 2026 | 8.72 | 8.72 | 8.49 | 8.63 | 8.51 | -1.93% | 16,863,824 |
| Sep 10, 2026 | 8.90 | 8.91 | 8.79 | 8.80 | 8.68 | -1.68% | 13,483,904 |
| Sep 9, 2026 | 8.95 | 9.03 | 8.89 | 8.95 | 8.83 | -0.33% | 13,430,949 |
| Sep 8, 2026 | 8.87 | 9.11 | 8.82 | 8.98 | 8.86 | 1.01% | 17,576,104 |
| Sep 7, 2026 | 8.92 | 9.07 | 8.86 | 8.89 | 8.77 | 0.11% | 13,884,744 |
| Sep 4, 2026 | 8.95 | 9.16 | 8.85 | 8.88 | 8.76 | -0.78% | 18,236,862 |
| Sep 3, 2026 | 8.91 | 9.01 | 8.87 | 8.95 | 8.83 | 0.67% | 14,050,014 |
| Sep 2, 2026 | 8.91 | 8.93 | 8.77 | 8.89 | 8.77 | -1.00% | 11,336,462 |
| Sep 1, 2026 | 8.95 | 8.99 | 8.86 | 8.98 | 8.86 | - | 12,565,200 |
| Aug 31, 2026 | 9.02 | 9.04 | 8.83 | 8.98 | 8.86 | -1.43% | 13,250,645 |
| Aug 28, 2026 | 8.98 | 9.17 | 8.91 | 9.11 | 8.99 | 1.33% | 18,586,777 |