Jiangsu Shagang Co., Ltd. (SHE:002075)
China · Delayed Price · Currency is CNY 4.560
-0.040 (-0.87%)
May 12, 2026, 3:04 PM CST
Jiangsu Shagang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.46 | 4.63 | 4.46 | 4.57 | - | -0.65% | 19,516,763 |
| May 11, 2026 | 4.69 | 4.69 | 4.56 | 4.60 | 4.60 | -2.75% | 55,790,185 |
| May 8, 2026 | 4.46 | 4.82 | 4.44 | 4.73 | 4.73 | 5.82% | 80,545,763 |
| May 7, 2026 | 4.47 | 4.53 | 4.46 | 4.47 | 4.47 | 0.22% | 23,687,323 |
| May 6, 2026 | 4.46 | 4.51 | 4.46 | 4.46 | 4.46 | 0.45% | 25,483,840 |
| Apr 30, 2026 | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | -0.67% | 19,747,535 |
| Apr 29, 2026 | 4.39 | 4.54 | 4.38 | 4.47 | 4.47 | 1.36% | 29,521,180 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.37 | 4.41 | 4.41 | -1.78% | 33,139,405 |
| Apr 27, 2026 | 4.52 | 4.55 | 4.46 | 4.49 | 4.49 | -0.66% | 23,504,660 |
| Apr 24, 2026 | 4.58 | 4.58 | 4.46 | 4.52 | 4.52 | -1.95% | 31,114,300 |
| Apr 23, 2026 | 4.66 | 4.68 | 4.58 | 4.61 | 4.61 | -1.28% | 29,460,421 |
| Apr 22, 2026 | 4.65 | 4.68 | 4.64 | 4.67 | 4.67 | -0.21% | 19,631,229 |
| Apr 21, 2026 | 4.70 | 4.73 | 4.66 | 4.68 | 4.68 | -0.43% | 17,848,110 |
| Apr 20, 2026 | 4.70 | 4.73 | 4.66 | 4.70 | 4.70 | -0.21% | 20,286,810 |
| Apr 17, 2026 | 4.73 | 4.73 | 4.67 | 4.71 | 4.71 | -0.63% | 18,716,109 |
| Apr 16, 2026 | 4.69 | 4.74 | 4.68 | 4.74 | 4.74 | 1.28% | 20,922,620 |
| Apr 15, 2026 | 4.71 | 4.74 | 4.67 | 4.68 | 4.68 | -0.43% | 19,456,800 |
| Apr 14, 2026 | 4.76 | 4.78 | 4.67 | 4.70 | 4.70 | -0.42% | 25,347,379 |
| Apr 13, 2026 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | -1.05% | 18,945,100 |
| Apr 10, 2026 | 4.75 | 4.81 | 4.74 | 4.77 | 4.77 | 1.06% | 19,869,420 |
| Apr 9, 2026 | 4.77 | 4.81 | 4.72 | 4.72 | 4.72 | -1.87% | 19,936,420 |
| Apr 8, 2026 | 4.70 | 4.82 | 4.69 | 4.81 | 4.81 | 4.11% | 33,587,150 |
| Apr 7, 2026 | 4.58 | 4.64 | 4.56 | 4.62 | 4.62 | 0.87% | 17,948,360 |
| Apr 3, 2026 | 4.65 | 4.69 | 4.58 | 4.58 | 4.58 | -1.93% | 21,181,250 |
| Apr 2, 2026 | 4.75 | 4.78 | 4.65 | 4.67 | 4.67 | -2.51% | 26,320,200 |
| Apr 1, 2026 | 4.81 | 4.85 | 4.74 | 4.79 | 4.79 | 0.84% | 28,727,799 |
| Mar 31, 2026 | 4.85 | 4.87 | 4.74 | 4.75 | 4.75 | -1.45% | 20,163,420 |
| Mar 30, 2026 | 4.76 | 4.85 | 4.70 | 4.82 | 4.82 | -0.21% | 22,346,290 |
| Mar 27, 2026 | 4.71 | 4.83 | 4.69 | 4.83 | 4.83 | 1.47% | 18,987,720 |
| Mar 26, 2026 | 4.85 | 4.87 | 4.73 | 4.76 | 4.76 | -1.86% | 25,396,690 |
| Mar 25, 2026 | 4.78 | 4.86 | 4.77 | 4.85 | 4.85 | 1.68% | 27,627,480 |
| Mar 24, 2026 | 4.69 | 4.78 | 4.61 | 4.77 | 4.77 | 3.02% | 28,482,980 |
| Mar 23, 2026 | 4.93 | 4.94 | 4.57 | 4.63 | 4.63 | -7.03% | 50,633,060 |
| Mar 20, 2026 | 5.08 | 5.12 | 4.98 | 4.98 | 4.98 | -1.97% | 30,114,420 |
| Mar 19, 2026 | 5.19 | 5.21 | 5.07 | 5.08 | 5.08 | -2.87% | 32,206,040 |
| Mar 18, 2026 | 5.31 | 5.34 | 5.19 | 5.23 | 5.23 | -1.13% | 31,407,010 |
| Mar 17, 2026 | 5.27 | 5.39 | 5.27 | 5.29 | 5.29 | 0.19% | 34,392,110 |
| Mar 16, 2026 | 5.31 | 5.34 | 5.22 | 5.28 | 5.28 | -2.40% | 55,039,393 |
| Mar 13, 2026 | 5.43 | 5.50 | 5.40 | 5.41 | 5.41 | -0.55% | 41,879,510 |
| Mar 12, 2026 | 5.43 | 5.47 | 5.40 | 5.44 | 5.44 | 0.18% | 33,450,320 |
| Mar 11, 2026 | 5.46 | 5.47 | 5.41 | 5.43 | 5.43 | -0.91% | 36,141,230 |
| Mar 10, 2026 | 5.47 | 5.52 | 5.43 | 5.48 | 5.48 | 0.55% | 40,488,423 |
| Mar 9, 2026 | 5.52 | 5.53 | 5.36 | 5.45 | 5.45 | -2.50% | 66,552,534 |
| Mar 6, 2026 | 5.52 | 5.60 | 5.48 | 5.59 | 5.59 | 0.90% | 32,751,850 |
| Mar 5, 2026 | 5.60 | 5.66 | 5.52 | 5.54 | 5.54 | 0.18% | 39,833,870 |
| Mar 4, 2026 | 5.56 | 5.67 | 5.51 | 5.53 | 5.53 | -1.07% | 48,990,160 |
| Mar 3, 2026 | 5.80 | 5.85 | 5.57 | 5.59 | 5.59 | -3.95% | 64,259,310 |
| Mar 2, 2026 | 5.80 | 5.90 | 5.70 | 5.82 | 5.82 | -0.85% | 66,975,170 |
| Feb 27, 2026 | 5.77 | 5.93 | 5.75 | 5.87 | 5.87 | 1.21% | 63,144,440 |
| Feb 26, 2026 | 5.74 | 5.83 | 5.67 | 5.80 | 5.80 | 1.22% | 63,633,800 |