Sinosteel New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,504,774
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%	17,415,333
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
Mar 16, 2026	10.86	10.94	10.32	10.39	10.39	-4.50%	25,239,550
Mar 13, 2026	10.88	11.16	10.82	10.88	10.88	-0.27%	17,009,200
Mar 12, 2026	11.16	11.23	10.85	10.91	10.91	-2.59%	20,622,410
Mar 11, 2026	11.31	11.37	11.15	11.20	11.20	-1.06%	13,452,975
Mar 10, 2026	11.35	11.44	11.20	11.32	11.32	0.44%	16,580,393
Mar 9, 2026	11.17	11.40	11.02	11.27	11.27	-0.44%	22,841,750
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