Sinosteel New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.00	8.11	7.99	8.03	8.03	1.39%	26,034,289
Jul 30, 2026	7.91	8.07	7.79	7.92	7.92	-0.88%	25,904,260
Jul 29, 2026	7.83	8.03	7.74	7.99	7.99	2.57%	23,744,830
Jul 28, 2026	7.78	7.89	7.76	7.79	7.79	-1.14%	18,156,400
Jul 27, 2026	7.63	7.88	7.62	7.88	7.88	3.55%	21,668,265
Jul 24, 2026	7.80	7.81	7.61	7.61	7.61	-3.43%	22,658,800
Jul 23, 2026	7.64	7.91	7.63	7.88	7.88	3.01%	28,060,240
Jul 22, 2026	7.84	7.91	7.63	7.65	7.65	-2.92%	30,573,920
Jul 21, 2026	7.69	7.89	7.45	7.88	7.88	2.47%	36,901,320
Jul 20, 2026	7.90	8.09	7.53	7.69	7.69	-1.66%	40,245,388
Jul 17, 2026	8.04	8.15	7.78	7.82	7.82	-2.62%	38,188,171
Jul 16, 2026	8.34	8.41	7.99	8.03	8.03	-4.18%	39,673,793
Jul 15, 2026	8.51	8.74	8.33	8.38	8.38	-1.87%	37,193,511
Jul 14, 2026	8.27	8.74	8.20	8.54	8.54	3.89%	52,164,983
Jul 13, 2026	9.15	9.17	8.22	8.22	8.22	-9.97%	51,078,300
Jul 10, 2026	9.72	9.87	9.13	9.13	9.13	-5.88%	65,759,020
Jul 9, 2026	10.78	10.82	9.70	9.70	9.70	-10.02%	61,950,660
Jul 8, 2026	12.03	12.03	10.78	10.78	10.78	-10.02%	46,445,355
Jul 7, 2026	11.56	12.68	11.50	11.98	11.98	1.10%	42,031,291
Jul 6, 2026	12.70	12.99	11.83	11.85	11.85	-5.43%	36,557,285
Jul 3, 2026	12.92	12.95	12.21	12.53	12.53	-1.49%	36,816,209
Jul 2, 2026	12.36	13.37	12.12	12.72	12.72	0.24%	52,958,422
Jul 1, 2026	12.50	12.99	12.31	12.69	12.69	2.09%	43,218,011
Jun 30, 2026	11.45	12.43	11.23	12.43	12.43	7.16%	42,392,292
Jun 29, 2026	12.21	12.34	11.47	11.60	11.60	-4.92%	48,657,708
Jun 26, 2026	12.40	12.84	11.96	12.20	12.20	-2.56%	44,305,477
Jun 25, 2026	12.00	12.85	11.78	12.52	12.52	4.42%	60,149,829
Jun 24, 2026	12.36	12.75	11.91	11.99	11.99	-3.15%	48,167,237
Jun 23, 2026	13.40	13.45	12.27	12.38	12.38	-7.21%	70,302,563
Jun 22, 2026	12.65	13.40	12.13	13.40	13.34	10.02%	69,631,294
Jun 18, 2026	11.86	12.39	11.80	12.18	12.13	2.53%	45,588,910
Jun 17, 2026	11.79	12.10	11.54	11.88	11.83	-1.00%	56,555,810
Jun 16, 2026	11.90	12.16	11.85	12.00	11.95	-0.83%	52,007,390
Jun 15, 2026	11.71	12.20	11.67	12.10	12.05	3.60%	69,916,460
Jun 12, 2026	11.46	12.50	11.40	11.68	11.63	2.82%	84,484,860
Jun 11, 2026	11.16	11.40	10.75	11.36	11.31	2.71%	56,853,450
Jun 10, 2026	10.93	11.44	10.81	11.06	11.01	2.98%	70,978,250
Jun 9, 2026	10.01	10.74	10.01	10.74	10.69	10.04%	59,060,503
Jun 8, 2026	9.82	10.22	9.65	9.76	9.72	-2.98%	32,160,054
Jun 5, 2026	9.84	10.34	9.78	10.06	10.02	2.44%	39,942,200
Jun 4, 2026	10.05	10.19	9.66	9.82	9.78	-1.21%	49,404,130
Jun 3, 2026	9.29	10.19	9.20	9.94	9.90	7.34%	56,995,230
Jun 2, 2026	9.22	9.35	8.96	9.26	9.22	0.43%	15,536,640
Jun 1, 2026	9.08	9.36	9.08	9.22	9.18	1.54%	11,994,800
May 29, 2026	9.56	9.66	9.03	9.08	9.04	-4.42%	18,801,340
May 28, 2026	9.09	9.52	9.08	9.50	9.46	4.51%	17,654,320
May 27, 2026	9.41	9.55	9.06	9.09	9.05	-3.30%	16,291,520
May 26, 2026	9.41	9.55	9.25	9.40	9.36	-0.42%	11,956,300
May 25, 2026	9.32	9.47	9.22	9.44	9.40	1.18%	12,318,430
May 22, 2026	9.09	9.38	9.04	9.33	9.29	3.32%	10,872,430