Jiangsu Shagang Co., Ltd. (SHE:002075)
China · Delayed Price · Currency is CNY 5.90
+0.10 (1.72%)
Sep 5, 2025, 2:45 PM CST
Jiangsu Shagang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.84 | 5.92 | 5.77 | 5.91 | 5.91 | 1.90% | 42,599,585 |
| Sep 4, 2025 | 5.91 | 6.02 | 5.72 | 5.80 | 5.80 | -2.19% | 61,196,778 |
| Sep 3, 2025 | 6.10 | 6.12 | 5.90 | 5.93 | 5.93 | -2.79% | 55,385,048 |
| Sep 2, 2025 | 6.23 | 6.29 | 6.02 | 6.10 | 6.10 | -2.24% | 62,874,914 |
| Sep 1, 2025 | 6.32 | 6.37 | 6.22 | 6.24 | 6.24 | -1.42% | 52,193,649 |
| Aug 29, 2025 | 6.35 | 6.35 | 6.26 | 6.33 | 6.33 | -0.47% | 50,479,319 |
| Aug 28, 2025 | 6.34 | 6.42 | 6.13 | 6.36 | 6.36 | - | 78,855,930 |
| Aug 27, 2025 | 6.62 | 6.71 | 6.36 | 6.36 | 6.36 | -3.49% | 96,640,672 |
| Aug 26, 2025 | 6.44 | 6.77 | 6.36 | 6.59 | 6.59 | 2.49% | 137,294,741 |
| Aug 25, 2025 | 6.45 | 6.51 | 6.30 | 6.43 | 6.43 | -0.62% | 93,660,460 |
| Aug 22, 2025 | 6.48 | 6.58 | 6.38 | 6.47 | 6.47 | -0.46% | 70,954,318 |
| Aug 21, 2025 | 6.67 | 6.72 | 6.46 | 6.50 | 6.50 | -1.81% | 78,410,205 |
| Aug 20, 2025 | 6.56 | 6.62 | 6.48 | 6.62 | 6.62 | 0.91% | 45,965,876 |
| Aug 19, 2025 | 6.61 | 6.68 | 6.51 | 6.56 | 6.56 | -0.76% | 55,742,979 |
| Aug 18, 2025 | 6.74 | 6.83 | 6.55 | 6.61 | 6.61 | -0.45% | 70,065,244 |
| Aug 15, 2025 | 6.48 | 6.77 | 6.46 | 6.64 | 6.64 | 1.84% | 77,672,895 |
| Aug 14, 2025 | 6.80 | 6.83 | 6.49 | 6.52 | 6.52 | -4.26% | 94,984,860 |
| Aug 13, 2025 | 6.95 | 7.07 | 6.63 | 6.81 | 6.81 | -1.73% | 120,966,404 |
| Aug 12, 2025 | 6.95 | 7.12 | 6.89 | 6.93 | 6.93 | -0.29% | 98,307,487 |
| Aug 11, 2025 | 6.95 | 7.08 | 6.79 | 6.95 | 6.95 | -0.86% | 165,665,182 |
| Aug 8, 2025 | 6.54 | 7.24 | 6.54 | 7.01 | 7.01 | 6.53% | 259,217,647 |
| Aug 7, 2025 | 6.68 | 6.70 | 6.48 | 6.58 | 6.58 | -1.79% | 55,725,691 |
| Aug 6, 2025 | 6.61 | 6.73 | 6.55 | 6.70 | 6.70 | 1.06% | 64,680,734 |
| Aug 5, 2025 | 6.60 | 6.65 | 6.52 | 6.63 | 6.63 | 0.15% | 88,007,696 |
| Aug 4, 2025 | 6.45 | 6.72 | 6.33 | 6.62 | 6.62 | 3.60% | 158,532,840 |
| Aug 1, 2025 | 5.95 | 6.47 | 5.94 | 6.39 | 6.39 | 7.39% | 141,000,630 |
| Jul 31, 2025 | 6.10 | 6.11 | 5.92 | 5.95 | 5.95 | -2.78% | 55,905,515 |
| Jul 30, 2025 | 6.09 | 6.21 | 6.08 | 6.12 | 6.12 | 0.16% | 43,521,081 |
| Jul 29, 2025 | 6.06 | 6.11 | 6.01 | 6.11 | 6.11 | 0.83% | 41,913,473 |
| Jul 28, 2025 | 6.14 | 6.14 | 6.02 | 6.06 | 6.06 | -1.46% | 41,311,244 |
| Jul 25, 2025 | 6.20 | 6.26 | 6.13 | 6.15 | 6.15 | -0.49% | 39,574,100 |
| Jul 24, 2025 | 6.11 | 6.19 | 6.10 | 6.18 | 6.18 | 0.16% | 47,610,485 |
| Jul 23, 2025 | 6.20 | 6.37 | 6.15 | 6.17 | 6.17 | -0.80% | 72,189,553 |
| Jul 22, 2025 | 6.18 | 6.23 | 6.08 | 6.22 | 6.22 | 0.81% | 59,480,391 |
| Jul 21, 2025 | 6.08 | 6.20 | 6.07 | 6.17 | 6.17 | 2.32% | 61,558,169 |
| Jul 18, 2025 | 6.00 | 6.08 | 5.99 | 6.03 | 6.03 | 0.67% | 34,812,217 |
| Jul 17, 2025 | 5.95 | 6.05 | 5.88 | 5.99 | 5.99 | 0.84% | 50,535,577 |
| Jul 16, 2025 | 6.03 | 6.10 | 5.88 | 5.94 | 5.94 | -1.66% | 51,310,300 |
| Jul 15, 2025 | 5.95 | 6.08 | 5.92 | 6.04 | 6.04 | 1.51% | 61,847,504 |
| Jul 14, 2025 | 5.95 | 6.02 | 5.88 | 5.95 | 5.95 | - | 45,618,275 |
| Jul 11, 2025 | 5.86 | 6.01 | 5.86 | 5.95 | 5.95 | 1.36% | 48,086,699 |
| Jul 10, 2025 | 5.88 | 5.91 | 5.84 | 5.87 | 5.87 | - | 28,449,256 |
| Jul 9, 2025 | 5.92 | 5.98 | 5.84 | 5.87 | 5.87 | -0.84% | 30,309,018 |
| Jul 8, 2025 | 5.85 | 5.94 | 5.83 | 5.92 | 5.92 | 1.02% | 36,061,078 |
| Jul 7, 2025 | 5.90 | 5.91 | 5.82 | 5.86 | 5.86 | -0.85% | 36,187,490 |
| Jul 4, 2025 | 5.95 | 6.10 | 5.89 | 5.91 | 5.91 | -0.67% | 51,776,270 |
| Jul 3, 2025 | 6.02 | 6.05 | 5.83 | 5.95 | 5.95 | -1.00% | 60,296,508 |
| Jul 2, 2025 | 5.92 | 6.05 | 5.88 | 6.01 | 6.01 | 1.01% | 62,784,825 |
| Jul 1, 2025 | 5.85 | 5.99 | 5.78 | 5.95 | 5.95 | 2.23% | 60,784,654 |
| Jun 30, 2025 | 5.60 | 5.98 | 5.59 | 5.82 | 5.82 | 3.74% | 85,130,055 |