Jiangsu Shagang Co., Ltd. (SHE:002075)
China · Delayed Price · Currency is CNY 3.340
-0.080 (-2.34%)
Oct 27, 2026, 3:04 PM CST
Jiangsu Shagang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.33 | 3.46 | 3.33 | 3.34 | 3.34 | -2.34% | 17,259,000 |
| Oct 26, 2026 | 3.37 | 3.43 | 3.35 | 3.42 | 3.42 | 0.88% | 17,917,470 |
| Oct 23, 2026 | 3.33 | 3.39 | 3.26 | 3.39 | 3.39 | 1.19% | 30,477,483 |
| Oct 22, 2026 | 3.40 | 3.40 | 3.34 | 3.35 | 3.35 | -1.18% | 18,182,240 |
| Oct 21, 2026 | 3.39 | 3.43 | 3.38 | 3.39 | 3.39 | - | 15,633,090 |
| Oct 20, 2026 | 3.42 | 3.43 | 3.37 | 3.39 | 3.39 | -1.17% | 17,146,900 |
| Oct 19, 2026 | 3.41 | 3.46 | 3.39 | 3.43 | 3.43 | - | 19,390,800 |
| Oct 16, 2026 | 3.41 | 3.48 | 3.39 | 3.43 | 3.43 | 1.18% | 22,013,711 |
| Oct 15, 2026 | 3.46 | 3.46 | 3.37 | 3.39 | 3.39 | -3.14% | 28,658,800 |
| Oct 14, 2026 | 3.53 | 3.57 | 3.49 | 3.50 | 3.50 | -0.85% | 20,853,100 |
| Oct 13, 2026 | 3.51 | 3.55 | 3.46 | 3.53 | 3.53 | - | 19,864,267 |
| Oct 12, 2026 | 3.56 | 3.59 | 3.50 | 3.53 | 3.53 | -0.56% | 19,062,100 |
| Oct 9, 2026 | 3.52 | 3.56 | 3.50 | 3.55 | 3.55 | 0.85% | 23,745,463 |
| Oct 8, 2026 | 3.52 | 3.60 | 3.48 | 3.52 | 3.52 | - | 24,357,529 |
| Sep 30, 2026 | 3.49 | 3.54 | 3.46 | 3.52 | 3.52 | 1.15% | 18,170,200 |
| Sep 29, 2026 | 3.46 | 3.51 | 3.45 | 3.48 | 3.48 | 0.58% | 17,500,410 |
| Sep 28, 2026 | 3.47 | 3.48 | 3.42 | 3.46 | 3.46 | -0.29% | 15,920,875 |
| Sep 24, 2026 | 3.52 | 3.53 | 3.46 | 3.47 | 3.47 | -1.70% | 19,788,705 |
| Sep 23, 2026 | 3.56 | 3.63 | 3.52 | 3.53 | 3.53 | -1.12% | 28,656,360 |
| Sep 22, 2026 | 3.59 | 3.62 | 3.55 | 3.57 | 3.57 | -0.28% | 20,311,890 |
| Sep 21, 2026 | 3.55 | 3.61 | 3.55 | 3.58 | 3.58 | 0.56% | 19,246,774 |
| Sep 18, 2026 | 3.55 | 3.57 | 3.53 | 3.56 | 3.56 | 0.56% | 19,866,605 |
| Sep 17, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | -0.84% | 15,108,161 |
| Sep 16, 2026 | 3.55 | 3.60 | 3.51 | 3.57 | 3.57 | - | 16,806,598 |
| Sep 15, 2026 | 3.62 | 3.64 | 3.56 | 3.57 | 3.57 | -1.38% | 14,523,540 |
| Sep 14, 2026 | 3.58 | 3.63 | 3.55 | 3.62 | 3.62 | 0.84% | 20,243,655 |
| Sep 11, 2026 | 3.68 | 3.68 | 3.55 | 3.59 | 3.59 | -2.97% | 36,977,395 |
| Sep 10, 2026 | 3.71 | 3.73 | 3.67 | 3.70 | 3.70 | -0.80% | 23,162,777 |
| Sep 9, 2026 | 3.75 | 3.76 | 3.68 | 3.73 | 3.73 | -0.53% | 25,361,780 |
| Sep 8, 2026 | 3.68 | 3.76 | 3.65 | 3.75 | 3.75 | 2.18% | 32,180,020 |
| Sep 7, 2026 | 3.69 | 3.72 | 3.66 | 3.67 | 3.67 | -0.81% | 21,550,209 |
| Sep 4, 2026 | 3.69 | 3.76 | 3.69 | 3.70 | 3.70 | 0.54% | 26,598,790 |
| Sep 3, 2026 | 3.71 | 3.75 | 3.67 | 3.68 | 3.68 | -0.54% | 21,536,980 |
| Sep 2, 2026 | 3.72 | 3.73 | 3.64 | 3.70 | 3.70 | -1.07% | 24,755,335 |
| Sep 1, 2026 | 3.68 | 3.75 | 3.67 | 3.74 | 3.74 | 1.36% | 23,388,888 |
| Aug 31, 2026 | 3.77 | 3.78 | 3.68 | 3.69 | 3.69 | -1.86% | 28,590,813 |
| Aug 28, 2026 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | 1.35% | 28,457,648 |
| Aug 27, 2026 | 3.70 | 3.75 | 3.67 | 3.71 | 3.71 | -0.27% | 24,287,322 |
| Aug 26, 2026 | 3.67 | 3.75 | 3.67 | 3.72 | 3.72 | 1.09% | 26,111,140 |
| Aug 25, 2026 | 3.58 | 3.69 | 3.57 | 3.68 | 3.68 | 2.51% | 28,301,654 |
| Aug 24, 2026 | 3.64 | 3.69 | 3.58 | 3.59 | 3.59 | -2.97% | 37,832,921 |
| Aug 21, 2026 | 3.64 | 3.77 | 3.59 | 3.70 | 3.70 | 1.37% | 53,707,877 |
| Aug 20, 2026 | 3.60 | 3.69 | 3.60 | 3.65 | 3.65 | 1.96% | 24,985,300 |
| Aug 19, 2026 | 3.67 | 3.71 | 3.56 | 3.58 | 3.58 | -3.24% | 29,750,534 |
| Aug 18, 2026 | 3.71 | 3.73 | 3.66 | 3.70 | 3.70 | -0.80% | 22,995,532 |
| Aug 17, 2026 | 3.67 | 3.73 | 3.61 | 3.73 | 3.73 | 1.36% | 27,729,868 |
| Aug 14, 2026 | 3.74 | 3.76 | 3.65 | 3.68 | 3.68 | -2.13% | 34,825,281 |
| Aug 13, 2026 | 3.85 | 3.85 | 3.74 | 3.76 | 3.76 | -2.08% | 40,586,651 |
| Aug 12, 2026 | 3.83 | 3.86 | 3.78 | 3.84 | 3.84 | -0.26% | 31,151,887 |
| Aug 11, 2026 | 3.96 | 3.96 | 3.83 | 3.85 | 3.85 | -2.53% | 45,996,334 |