Jiangsu Shagang Co., Ltd. (SHE:002075)
China · Delayed Price · Currency is CNY 3.740
+0.070 (1.91%)
Jul 31, 2026, 3:04 PM CST
Jiangsu Shagang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.66 | 3.76 | 3.64 | 3.74 | 3.74 | 1.91% | 36,304,319 |
| Jul 30, 2026 | 3.63 | 3.73 | 3.61 | 3.67 | 3.67 | 1.10% | 35,115,928 |
| Jul 29, 2026 | 3.52 | 3.66 | 3.50 | 3.63 | 3.63 | 3.42% | 46,051,800 |
| Jul 28, 2026 | 3.46 | 3.53 | 3.44 | 3.51 | 3.51 | 0.86% | 22,242,920 |
| Jul 27, 2026 | 3.39 | 3.48 | 3.38 | 3.48 | 3.48 | 2.35% | 24,131,266 |
| Jul 24, 2026 | 3.51 | 3.52 | 3.39 | 3.40 | 3.40 | -3.41% | 29,826,800 |
| Jul 23, 2026 | 3.44 | 3.52 | 3.40 | 3.52 | 3.52 | 2.03% | 30,830,220 |
| Jul 22, 2026 | 3.45 | 3.47 | 3.38 | 3.45 | 3.45 | -0.29% | 31,234,617 |
| Jul 21, 2026 | 3.45 | 3.52 | 3.44 | 3.46 | 3.46 | - | 41,964,502 |
| Jul 20, 2026 | 3.43 | 3.51 | 3.40 | 3.46 | 3.46 | 0.87% | 34,155,457 |
| Jul 17, 2026 | 3.51 | 3.57 | 3.42 | 3.43 | 3.43 | -2.83% | 35,183,620 |
| Jul 16, 2026 | 3.48 | 3.55 | 3.43 | 3.53 | 3.53 | 0.86% | 30,540,830 |
| Jul 15, 2026 | 3.37 | 3.50 | 3.35 | 3.50 | 3.50 | 3.24% | 36,269,710 |
| Jul 14, 2026 | 3.36 | 3.41 | 3.34 | 3.39 | 3.39 | 0.30% | 28,624,542 |
| Jul 13, 2026 | 3.38 | 3.42 | 3.31 | 3.38 | 3.38 | -0.59% | 31,572,529 |
| Jul 10, 2026 | 3.30 | 3.43 | 3.23 | 3.40 | 3.40 | 3.03% | 41,160,737 |
| Jul 9, 2026 | 3.34 | 3.37 | 3.26 | 3.30 | 3.30 | -1.20% | 24,489,304 |
| Jul 8, 2026 | 3.31 | 3.38 | 3.28 | 3.34 | 3.34 | - | 20,910,837 |
| Jul 7, 2026 | 3.42 | 3.43 | 3.31 | 3.34 | 3.34 | -2.62% | 20,905,334 |
| Jul 6, 2026 | 3.44 | 3.48 | 3.39 | 3.43 | 3.43 | -0.58% | 24,523,840 |
| Jul 3, 2026 | 3.49 | 3.51 | 3.43 | 3.45 | 3.45 | -0.58% | 24,973,480 |
| Jul 2, 2026 | 3.48 | 3.57 | 3.44 | 3.47 | 3.47 | -0.57% | 27,795,537 |
| Jul 1, 2026 | 3.39 | 3.50 | 3.37 | 3.49 | 3.49 | 2.65% | 33,710,171 |
| Jun 30, 2026 | 3.43 | 3.46 | 3.34 | 3.40 | 3.40 | -0.58% | 20,927,405 |
| Jun 29, 2026 | 3.36 | 3.45 | 3.28 | 3.42 | 3.42 | 1.79% | 31,579,493 |
| Jun 26, 2026 | 3.51 | 3.51 | 3.34 | 3.36 | 3.36 | -4.27% | 36,410,583 |
| Jun 25, 2026 | 3.51 | 3.55 | 3.45 | 3.51 | 3.51 | -0.57% | 24,822,456 |
| Jun 24, 2026 | 3.67 | 3.67 | 3.51 | 3.53 | 3.53 | -3.02% | 32,324,698 |
| Jun 23, 2026 | 3.71 | 3.79 | 3.63 | 3.64 | 3.64 | -2.41% | 31,167,683 |
| Jun 22, 2026 | 3.75 | 3.75 | 3.61 | 3.73 | 3.73 | -1.84% | 36,390,137 |
| Jun 18, 2026 | 3.77 | 3.98 | 3.66 | 3.80 | 3.80 | 1.74% | 48,964,140 |
| Jun 17, 2026 | 4.00 | 4.00 | 3.75 | 3.76 | 3.74 | -6.23% | 57,580,630 |
| Jun 16, 2026 | 3.82 | 4.05 | 3.78 | 4.01 | 3.98 | 4.70% | 72,181,010 |
| Jun 15, 2026 | 3.62 | 3.92 | 3.62 | 3.83 | 3.80 | 7.28% | 79,861,790 |
| Jun 12, 2026 | 3.48 | 3.65 | 3.47 | 3.57 | 3.55 | 3.18% | 36,562,390 |
| Jun 11, 2026 | 3.50 | 3.52 | 3.43 | 3.46 | 3.44 | -1.42% | 24,360,140 |
| Jun 10, 2026 | 3.49 | 3.53 | 3.44 | 3.51 | 3.49 | -0.28% | 25,981,690 |
| Jun 9, 2026 | 3.53 | 3.55 | 3.44 | 3.52 | 3.50 | -0.85% | 33,581,501 |
| Jun 8, 2026 | 3.61 | 3.66 | 3.49 | 3.55 | 3.53 | -3.27% | 37,371,621 |
| Jun 5, 2026 | 3.69 | 3.73 | 3.65 | 3.67 | 3.65 | -0.54% | 29,218,280 |
| Jun 4, 2026 | 3.74 | 3.75 | 3.68 | 3.69 | 3.67 | -1.60% | 25,329,560 |
| Jun 3, 2026 | 3.83 | 3.83 | 3.73 | 3.75 | 3.73 | -2.34% | 32,809,600 |
| Jun 2, 2026 | 3.96 | 3.98 | 3.83 | 3.84 | 3.81 | -3.03% | 31,295,950 |
| Jun 1, 2026 | 3.90 | 3.98 | 3.85 | 3.96 | 3.93 | 1.54% | 27,997,030 |
| May 29, 2026 | 3.98 | 4.02 | 3.90 | 3.90 | 3.87 | -2.01% | 32,549,620 |
| May 28, 2026 | 3.99 | 4.03 | 3.93 | 3.98 | 3.95 | -0.50% | 22,739,760 |
| May 27, 2026 | 4.12 | 4.14 | 3.99 | 4.00 | 3.97 | -2.68% | 25,092,850 |
| May 26, 2026 | 4.14 | 4.14 | 4.07 | 4.11 | 4.08 | -0.72% | 17,720,090 |
| May 25, 2026 | 4.11 | 4.17 | 4.03 | 4.14 | 4.11 | 1.22% | 31,337,250 |
| May 22, 2026 | 4.01 | 4.16 | 3.97 | 4.09 | 4.06 | 2.51% | 29,296,610 |