Jiangsu Shagang Co., Ltd. (SHE:002075)
China · Delayed Price · Currency is CNY 5.99
+0.01 (0.17%)
Jan 28, 2026, 11:34 AM CST
Jiangsu Shagang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 6.14 | 6.20 | 5.90 | 5.99 | 5.99 | -2.60% | 84,104,663 |
| Jan 26, 2026 | 6.20 | 6.49 | 6.13 | 6.15 | 6.15 | -1.60% | 123,667,800 |
| Jan 23, 2026 | 5.92 | 6.36 | 5.91 | 6.25 | 6.25 | 4.69% | 162,895,400 |
| Jan 22, 2026 | 5.57 | 6.03 | 5.55 | 5.97 | 5.97 | 7.18% | 132,130,100 |
| Jan 21, 2026 | 5.56 | 5.62 | 5.52 | 5.57 | 5.57 | -0.18% | 35,733,510 |
| Jan 20, 2026 | 5.64 | 5.67 | 5.55 | 5.58 | 5.58 | -1.06% | 38,439,300 |
| Jan 19, 2026 | 5.64 | 5.68 | 5.60 | 5.64 | 5.64 | - | 31,331,500 |
| Jan 16, 2026 | 5.80 | 5.82 | 5.63 | 5.64 | 5.64 | -2.42% | 54,904,600 |
| Jan 15, 2026 | 5.81 | 5.90 | 5.74 | 5.78 | 5.78 | -0.52% | 47,411,530 |
| Jan 14, 2026 | 5.90 | 6.02 | 5.79 | 5.81 | 5.81 | -2.19% | 85,451,960 |
| Jan 13, 2026 | 5.80 | 6.13 | 5.75 | 5.94 | 5.94 | 2.41% | 138,756,100 |
| Jan 12, 2026 | 5.80 | 5.85 | 5.76 | 5.80 | 5.80 | 0.52% | 60,342,310 |
| Jan 9, 2026 | 5.75 | 5.85 | 5.73 | 5.77 | 5.77 | 0.52% | 42,591,697 |
| Jan 8, 2026 | 5.72 | 5.79 | 5.70 | 5.74 | 5.74 | - | 28,974,270 |
| Jan 7, 2026 | 5.78 | 5.80 | 5.70 | 5.74 | 5.74 | -0.69% | 33,534,090 |
| Jan 6, 2026 | 5.73 | 5.85 | 5.72 | 5.78 | 5.78 | 1.23% | 41,714,010 |
| Jan 5, 2026 | 5.75 | 5.77 | 5.65 | 5.71 | 5.71 | -0.70% | 46,058,340 |
| Dec 31, 2025 | 5.68 | 5.81 | 5.63 | 5.75 | 5.75 | 1.05% | 43,383,090 |
| Dec 30, 2025 | 5.67 | 5.75 | 5.63 | 5.69 | 5.69 | - | 23,632,880 |
| Dec 29, 2025 | 5.77 | 5.78 | 5.68 | 5.69 | 5.69 | -1.39% | 31,808,810 |
| Dec 26, 2025 | 5.71 | 5.84 | 5.70 | 5.77 | 5.77 | 0.70% | 30,981,447 |
| Dec 25, 2025 | 5.66 | 5.77 | 5.65 | 5.73 | 5.73 | 0.88% | 26,592,060 |
| Dec 24, 2025 | 5.65 | 5.72 | 5.60 | 5.68 | 5.68 | 0.35% | 23,422,090 |
| Dec 23, 2025 | 5.69 | 5.76 | 5.61 | 5.66 | 5.66 | -0.53% | 23,369,860 |
| Dec 22, 2025 | 5.66 | 5.79 | 5.65 | 5.69 | 5.69 | 0.53% | 21,872,400 |
| Dec 19, 2025 | 5.58 | 5.69 | 5.58 | 5.66 | 5.66 | 1.43% | 22,675,690 |
| Dec 18, 2025 | 5.60 | 5.67 | 5.57 | 5.58 | 5.58 | -0.71% | 17,136,340 |
| Dec 17, 2025 | 5.56 | 5.65 | 5.51 | 5.62 | 5.62 | 0.72% | 21,551,010 |
| Dec 16, 2025 | 5.69 | 5.72 | 5.57 | 5.58 | 5.58 | -1.59% | 25,705,580 |
| Dec 15, 2025 | 5.68 | 5.82 | 5.65 | 5.67 | 5.67 | 0.18% | 30,015,040 |
| Dec 12, 2025 | 5.72 | 5.76 | 5.64 | 5.66 | 5.66 | -0.35% | 25,875,150 |
| Dec 11, 2025 | 5.91 | 5.92 | 5.68 | 5.68 | 5.68 | -3.89% | 43,606,890 |
| Dec 10, 2025 | 5.84 | 5.94 | 5.80 | 5.91 | 5.91 | 1.37% | 32,000,400 |
| Dec 9, 2025 | 5.87 | 5.91 | 5.82 | 5.83 | 5.83 | -0.85% | 24,022,870 |
| Dec 8, 2025 | 5.97 | 6.01 | 5.86 | 5.88 | 5.88 | -1.34% | 37,075,300 |
| Dec 5, 2025 | 6.02 | 6.03 | 5.91 | 5.96 | 5.96 | -0.83% | 29,706,100 |
| Dec 4, 2025 | 5.84 | 6.15 | 5.83 | 6.01 | 6.01 | 2.74% | 65,781,100 |
| Dec 3, 2025 | 5.87 | 5.90 | 5.78 | 5.85 | 5.85 | -0.34% | 26,084,240 |
| Dec 2, 2025 | 5.93 | 5.94 | 5.85 | 5.87 | 5.87 | -1.18% | 30,938,800 |
| Dec 1, 2025 | 5.99 | 6.04 | 5.80 | 5.94 | 5.94 | -1.16% | 53,376,020 |
| Nov 28, 2025 | 6.04 | 6.04 | 5.90 | 6.01 | 6.01 | -0.33% | 48,900,280 |
| Nov 27, 2025 | 5.88 | 6.17 | 5.78 | 6.03 | 6.03 | 2.55% | 94,150,560 |
| Nov 26, 2025 | 5.81 | 5.98 | 5.80 | 5.88 | 5.88 | 3.52% | 80,916,560 |
| Nov 25, 2025 | 5.59 | 5.75 | 5.53 | 5.68 | 5.68 | 1.79% | 35,656,740 |
| Nov 24, 2025 | 5.43 | 5.60 | 5.42 | 5.58 | 5.58 | 3.33% | 32,531,670 |
| Nov 21, 2025 | 5.56 | 5.67 | 5.39 | 5.40 | 5.40 | -3.74% | 46,312,570 |
| Nov 20, 2025 | 5.60 | 5.65 | 5.59 | 5.61 | 5.61 | 0.36% | 21,948,110 |
| Nov 19, 2025 | 5.65 | 5.69 | 5.55 | 5.59 | 5.59 | -1.24% | 24,235,130 |
| Nov 18, 2025 | 5.73 | 5.75 | 5.61 | 5.66 | 5.66 | -1.74% | 34,707,600 |
| Nov 17, 2025 | 5.75 | 5.78 | 5.66 | 5.76 | 5.76 | 0.17% | 30,915,590 |