Sinosteel New Materials Co., Ltd. (SHE:002057)
China · Delayed Price · Currency is CNY 8.65
+0.12 (1.41%)
Aug 21, 2026, 3:04 PM CST
Sinosteel New Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.54 | 8.74 | 8.53 | 8.65 | 8.65 | 1.41% | 15,780,160 |
| Aug 20, 2026 | 8.55 | 8.61 | 8.48 | 8.53 | 8.53 | 0.71% | 12,430,400 |
| Aug 19, 2026 | 8.80 | 8.80 | 8.41 | 8.47 | 8.47 | -4.62% | 19,837,100 |
| Aug 18, 2026 | 8.93 | 9.04 | 8.79 | 8.88 | 8.88 | -0.78% | 14,600,920 |
| Aug 17, 2026 | 8.70 | 8.97 | 8.62 | 8.95 | 8.95 | 2.52% | 17,627,430 |
| Aug 14, 2026 | 8.63 | 8.77 | 8.60 | 8.73 | 8.73 | 1.51% | 13,665,340 |
| Aug 13, 2026 | 8.80 | 8.86 | 8.59 | 8.60 | 8.60 | -2.27% | 16,539,870 |
| Aug 12, 2026 | 8.72 | 8.81 | 8.67 | 8.80 | 8.80 | 0.92% | 15,624,420 |
| Aug 11, 2026 | 8.85 | 8.88 | 8.69 | 8.72 | 8.72 | -2.24% | 19,773,405 |
| Aug 10, 2026 | 8.82 | 8.92 | 8.72 | 8.92 | 8.92 | 2.18% | 23,020,760 |
| Aug 7, 2026 | 8.53 | 8.73 | 8.44 | 8.73 | 8.73 | 2.22% | 28,111,467 |
| Aug 6, 2026 | 8.40 | 8.62 | 8.39 | 8.54 | 8.54 | 1.30% | 25,983,543 |
| Aug 5, 2026 | 8.27 | 8.53 | 8.27 | 8.43 | 8.43 | 1.93% | 25,947,970 |
| Aug 4, 2026 | 8.21 | 8.29 | 8.17 | 8.27 | 8.27 | 0.85% | 24,036,140 |
| Aug 3, 2026 | 8.00 | 8.24 | 7.97 | 8.20 | 8.20 | 2.12% | 24,794,309 |
| 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 |