Jiangsu Shagang Co., Ltd. (SHE:002075)
China · Delayed Price · Currency is CNY 3.640
-0.090 (-2.41%)
Jun 23, 2026, 3:04 PM CST
Jiangsu Shagang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.09 | 4.13 | 3.98 | 3.99 | 3.96 | -2.44% | 31,215,790 |
| May 20, 2026 | 4.22 | 4.22 | 4.05 | 4.09 | 4.06 | -3.08% | 36,015,610 |
| May 19, 2026 | 4.26 | 4.33 | 4.19 | 4.22 | 4.19 | -0.94% | 26,818,070 |
| May 18, 2026 | 4.32 | 4.32 | 4.23 | 4.26 | 4.23 | -1.84% | 22,522,900 |
| May 15, 2026 | 4.41 | 4.43 | 4.33 | 4.34 | 4.31 | -1.36% | 27,054,370 |
| May 14, 2026 | 4.55 | 4.56 | 4.40 | 4.40 | 4.37 | -3.51% | 33,061,960 |
| May 13, 2026 | 4.56 | 4.58 | 4.52 | 4.56 | 4.53 | - | 24,302,640 |
| May 12, 2026 | 4.59 | 4.63 | 4.53 | 4.56 | 4.53 | -0.87% | 30,641,360 |
| May 11, 2026 | 4.69 | 4.69 | 4.56 | 4.60 | 4.57 | -2.75% | 55,790,180 |
| May 8, 2026 | 4.46 | 4.82 | 4.44 | 4.73 | 4.70 | 5.82% | 80,545,760 |
| May 7, 2026 | 4.47 | 4.53 | 4.46 | 4.47 | 4.44 | 0.22% | 23,687,320 |
| May 6, 2026 | 4.46 | 4.51 | 4.46 | 4.46 | 4.43 | 0.45% | 25,483,840 |
| Apr 30, 2026 | 4.47 | 4.49 | 4.41 | 4.44 | 4.41 | -0.67% | 19,747,530 |
| Apr 29, 2026 | 4.39 | 4.54 | 4.38 | 4.47 | 4.44 | 1.36% | 29,521,180 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.37 | 4.41 | 4.38 | -1.78% | 33,139,400 |
| Apr 27, 2026 | 4.52 | 4.55 | 4.46 | 4.49 | 4.46 | -0.66% | 23,504,660 |
| Apr 24, 2026 | 4.58 | 4.58 | 4.46 | 4.52 | 4.49 | -1.95% | 31,114,300 |
| Apr 23, 2026 | 4.66 | 4.68 | 4.58 | 4.61 | 4.58 | -1.28% | 29,460,420 |
| Apr 22, 2026 | 4.65 | 4.68 | 4.64 | 4.67 | 4.64 | -0.21% | 19,631,220 |
| Apr 21, 2026 | 4.70 | 4.73 | 4.66 | 4.68 | 4.65 | -0.43% | 17,848,110 |
| Apr 20, 2026 | 4.70 | 4.73 | 4.66 | 4.70 | 4.67 | -0.21% | 20,286,810 |
| Apr 17, 2026 | 4.73 | 4.73 | 4.67 | 4.71 | 4.68 | -0.63% | 18,716,100 |
| Apr 16, 2026 | 4.69 | 4.74 | 4.68 | 4.74 | 4.71 | 1.28% | 20,922,620 |
| Apr 15, 2026 | 4.71 | 4.74 | 4.67 | 4.68 | 4.65 | -0.43% | 19,456,800 |
| Apr 14, 2026 | 4.76 | 4.78 | 4.67 | 4.70 | 4.67 | -0.42% | 25,347,370 |
| Apr 13, 2026 | 4.74 | 4.76 | 4.70 | 4.72 | 4.69 | -1.05% | 18,945,100 |
| Apr 10, 2026 | 4.75 | 4.81 | 4.74 | 4.77 | 4.74 | 1.06% | 19,869,420 |
| Apr 9, 2026 | 4.77 | 4.81 | 4.72 | 4.72 | 4.69 | -1.87% | 19,936,420 |