Jiangsu Changbao Steeltube Co.,Ltd (SHE:002478)
China · Delayed Price · Currency is CNY 10.23
-0.09 (-0.87%)
Jan 28, 2026, 3:04 PM CST
SHE:002478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 10.05 | 10.29 | 10.04 | 10.18 | - | -1.36% | 17,723,989 |
| 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 |
| Dec 3, 2025 | 7.56 | 8.06 | 7.56 | 7.77 | 7.77 | 2.64% | 60,873,750 |
| Dec 2, 2025 | 7.56 | 7.61 | 7.49 | 7.57 | 7.57 | -0.39% | 25,758,800 |
| Dec 1, 2025 | 7.61 | 7.82 | 7.54 | 7.60 | 7.60 | -2.69% | 54,262,250 |
| Nov 28, 2025 | 7.50 | 8.09 | 7.40 | 7.81 | 7.81 | 6.26% | 99,926,650 |
| Nov 27, 2025 | 7.42 | 7.52 | 7.30 | 7.35 | 7.35 | 0.96% | 26,787,590 |
| Nov 26, 2025 | 7.39 | 7.43 | 7.26 | 7.28 | 7.28 | -1.89% | 23,141,700 |
| Nov 25, 2025 | 7.17 | 7.56 | 7.08 | 7.42 | 7.42 | 4.80% | 47,904,350 |
| Nov 24, 2025 | 7.13 | 7.15 | 6.94 | 7.08 | 7.08 | 0.28% | 29,898,210 |
| Nov 21, 2025 | 7.31 | 7.37 | 7.04 | 7.06 | 7.06 | -4.85% | 37,242,100 |
| Nov 20, 2025 | 7.47 | 7.70 | 7.38 | 7.42 | 7.42 | -1.20% | 29,760,690 |
| Nov 19, 2025 | 7.70 | 7.73 | 7.37 | 7.51 | 7.51 | -1.83% | 38,065,620 |
| Nov 18, 2025 | 7.75 | 7.79 | 7.48 | 7.65 | 7.65 | -1.16% | 42,993,160 |