Jiangsu Changbao Steeltube Co.,Ltd (SHE:002478)
China · Delayed Price · Currency is CNY 10.39
-0.92 (-8.13%)
Feb 13, 2026, 3:04 PM CST
SHE:002478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.00 | 11.19 | 10.36 | 10.39 | 10.39 | -8.13% | 95,201,950 |
| Feb 12, 2026 | 10.30 | 11.31 | 10.30 | 11.31 | 11.31 | 10.02% | 74,760,640 |
| Feb 11, 2026 | 10.51 | 10.57 | 10.24 | 10.28 | 10.28 | -2.37% | 27,612,100 |
| Feb 10, 2026 | 10.08 | 10.66 | 10.02 | 10.53 | 10.53 | 4.78% | 46,147,050 |
| Feb 9, 2026 | 9.59 | 10.20 | 9.52 | 10.05 | 10.05 | 6.91% | 40,110,990 |
| Feb 6, 2026 | 9.51 | 9.60 | 9.36 | 9.40 | 9.40 | -2.39% | 33,780,514 |
| Feb 5, 2026 | 10.32 | 10.35 | 9.42 | 9.63 | 9.63 | -7.40% | 51,590,867 |
| Feb 4, 2026 | 10.28 | 10.47 | 10.18 | 10.40 | 10.40 | 1.27% | 33,124,500 |
| Feb 3, 2026 | 9.80 | 10.32 | 9.71 | 10.27 | 10.27 | 7.99% | 44,825,260 |
| Feb 2, 2026 | 9.89 | 10.23 | 9.51 | 9.51 | 9.51 | -3.84% | 31,299,920 |
| Jan 30, 2026 | 9.71 | 10.05 | 9.30 | 9.89 | 9.89 | 0.71% | 45,546,600 |
| Jan 29, 2026 | 10.23 | 10.54 | 9.72 | 9.82 | 9.82 | -4.01% | 54,176,036 |
| Jan 28, 2026 | 10.26 | 10.29 | 10.04 | 10.23 | 10.23 | -0.87% | 23,390,950 |
| Jan 27, 2026 | 9.77 | 10.41 | 9.70 | 10.32 | 10.32 | 4.45% | 43,702,490 |
| Jan 26, 2026 | 10.08 | 10.14 | 9.72 | 9.88 | 9.88 | -3.42% | 39,758,650 |
| Jan 23, 2026 | 10.05 | 10.35 | 9.83 | 10.23 | 10.23 | 1.99% | 43,273,240 |
| Jan 22, 2026 | 9.74 | 10.20 | 9.68 | 10.03 | 10.03 | 3.08% | 44,920,780 |
| Jan 21, 2026 | 9.47 | 9.75 | 9.23 | 9.73 | 9.73 | 1.88% | 46,693,060 |
| Jan 20, 2026 | 9.45 | 9.60 | 9.24 | 9.55 | 9.55 | 0.74% | 47,754,750 |
| Jan 19, 2026 | 8.96 | 9.64 | 8.91 | 9.48 | 9.48 | 5.80% | 63,631,040 |
| Jan 16, 2026 | 9.02 | 9.46 | 8.94 | 8.96 | 8.96 | -0.11% | 64,645,570 |
| Jan 15, 2026 | 8.94 | 9.15 | 8.69 | 8.97 | 8.97 | 0.56% | 72,073,368 |
| Jan 14, 2026 | 8.11 | 8.92 | 8.11 | 8.92 | 8.92 | 9.99% | 62,445,470 |
| Jan 13, 2026 | 8.15 | 8.21 | 7.95 | 8.11 | 8.11 | -0.61% | 32,888,870 |
| Jan 12, 2026 | 8.31 | 8.35 | 8.05 | 8.16 | 8.16 | -1.81% | 45,655,190 |
| Jan 9, 2026 | 8.54 | 8.63 | 8.27 | 8.31 | 8.31 | -3.15% | 49,115,900 |
| Jan 8, 2026 | 8.46 | 8.71 | 8.38 | 8.58 | 8.58 | 1.66% | 33,830,880 |
| Jan 7, 2026 | 8.40 | 8.53 | 8.36 | 8.44 | 8.44 | -0.12% | 21,242,580 |
| Jan 6, 2026 | 8.39 | 8.48 | 8.30 | 8.45 | 8.45 | 0.72% | 26,936,880 |
| Jan 5, 2026 | 8.55 | 8.62 | 8.36 | 8.39 | 8.39 | -0.94% | 24,406,510 |
| Dec 31, 2025 | 8.58 | 8.61 | 8.38 | 8.47 | 8.47 | -1.28% | 21,479,450 |
| Dec 30, 2025 | 8.74 | 8.77 | 8.53 | 8.58 | 8.58 | -2.17% | 30,625,690 |
| Dec 29, 2025 | 9.06 | 9.06 | 8.63 | 8.77 | 8.77 | -3.41% | 51,790,930 |
| Dec 26, 2025 | 8.77 | 9.26 | 8.71 | 9.08 | 9.08 | 2.95% | 57,737,140 |
| Dec 25, 2025 | 8.53 | 9.10 | 8.45 | 8.82 | 8.82 | 2.92% | 57,505,410 |
| Dec 24, 2025 | 8.47 | 8.83 | 8.39 | 8.57 | 8.57 | 1.90% | 54,416,120 |
| Dec 23, 2025 | 8.37 | 8.47 | 8.28 | 8.41 | 8.41 | 0.48% | 37,500,990 |
| Dec 22, 2025 | 8.24 | 8.47 | 8.17 | 8.37 | 8.37 | 3.98% | 53,885,100 |
| Dec 19, 2025 | 7.95 | 8.42 | 7.91 | 8.05 | 8.05 | 1.90% | 43,992,500 |
| Dec 18, 2025 | 8.10 | 8.16 | 7.87 | 7.90 | 7.90 | -3.78% | 41,541,930 |
| Dec 17, 2025 | 8.31 | 8.35 | 8.00 | 8.21 | 8.21 | -1.79% | 46,539,207 |
| Dec 16, 2025 | 8.61 | 8.71 | 8.19 | 8.36 | 8.36 | -2.79% | 66,109,899 |
| Dec 15, 2025 | 8.15 | 8.73 | 7.95 | 8.60 | 8.60 | 3.24% | 129,415,700 |
| Dec 12, 2025 | 7.88 | 8.33 | 7.74 | 8.33 | 8.33 | 10.04% | 108,597,700 |
| Dec 11, 2025 | 8.16 | 8.19 | 7.53 | 7.57 | 7.57 | -1.30% | 69,984,300 |
| Dec 10, 2025 | 7.58 | 7.72 | 7.51 | 7.67 | 7.67 | 2.27% | 27,036,100 |
| Dec 9, 2025 | 7.86 | 7.88 | 7.46 | 7.50 | 7.50 | -4.58% | 36,922,310 |
| Dec 8, 2025 | 7.97 | 8.02 | 7.73 | 7.86 | 7.86 | - | 32,739,650 |
| Dec 5, 2025 | 7.64 | 7.92 | 7.63 | 7.86 | 7.86 | 1.81% | 30,006,350 |
| Dec 4, 2025 | 7.71 | 7.84 | 7.62 | 7.72 | 7.72 | -0.64% | 27,843,600 |