Jiangsu Changbao Steeltube Co.,Ltd (SHE:002478)
China · Delayed Price · Currency is CNY 6.95
-0.07 (-1.00%)
Jun 23, 2026, 3:04 PM CST
SHE:002478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.05 | 7.07 | 6.97 | 7.03 | - | 0.14% | 10,652,478 |
| Jun 22, 2026 | 6.90 | 7.03 | 6.77 | 7.02 | 7.02 | 1.45% | 17,002,410 |
| Jun 18, 2026 | 7.05 | 7.17 | 6.88 | 6.92 | 6.92 | -1.70% | 17,821,450 |
| Jun 17, 2026 | 7.10 | 7.14 | 6.95 | 7.04 | 7.04 | -0.71% | 14,553,700 |
| Jun 16, 2026 | 7.04 | 7.16 | 6.98 | 7.09 | 7.09 | 0.42% | 19,403,370 |
| Jun 15, 2026 | 7.18 | 7.22 | 7.01 | 7.06 | 7.06 | 0.57% | 20,602,310 |
| Jun 12, 2026 | 6.96 | 7.26 | 6.87 | 7.02 | 7.02 | 1.59% | 23,815,000 |
| Jun 11, 2026 | 6.72 | 7.06 | 6.67 | 6.91 | 6.91 | 2.83% | 29,198,505 |
| Jun 10, 2026 | 6.84 | 6.88 | 6.63 | 6.72 | 6.72 | -2.61% | 17,806,000 |
| Jun 9, 2026 | 6.94 | 6.95 | 6.76 | 6.90 | 6.90 | 0.44% | 16,888,500 |
| Jun 8, 2026 | 6.95 | 7.05 | 6.78 | 6.87 | 6.87 | -3.51% | 26,173,857 |
| Jun 5, 2026 | 7.27 | 7.29 | 7.06 | 7.12 | 7.12 | -2.33% | 18,548,404 |
| Jun 4, 2026 | 7.09 | 7.36 | 7.03 | 7.29 | 7.29 | 2.68% | 26,109,650 |
| Jun 3, 2026 | 7.15 | 7.21 | 7.04 | 7.10 | 7.10 | -0.84% | 21,556,962 |
| Jun 2, 2026 | 7.45 | 7.48 | 7.09 | 7.16 | 7.16 | -3.63% | 25,246,743 |
| Jun 1, 2026 | 7.40 | 7.57 | 7.38 | 7.43 | 7.43 | 0.54% | 22,150,340 |
| May 29, 2026 | 7.75 | 7.77 | 7.35 | 7.39 | 7.39 | -3.65% | 26,726,002 |
| May 28, 2026 | 7.52 | 7.87 | 7.37 | 7.67 | 7.67 | 1.99% | 35,253,119 |
| May 27, 2026 | 7.75 | 7.83 | 7.45 | 7.52 | 7.52 | -3.47% | 25,507,287 |
| May 26, 2026 | 7.60 | 7.89 | 7.54 | 7.79 | 7.79 | 2.50% | 34,605,510 |
| May 25, 2026 | 7.80 | 7.92 | 7.55 | 7.60 | 7.60 | -2.56% | 26,458,820 |
| May 22, 2026 | 7.67 | 7.87 | 7.66 | 7.80 | 7.80 | 1.83% | 20,392,100 |
| May 21, 2026 | 7.98 | 8.02 | 7.66 | 7.66 | 7.66 | -3.77% | 28,444,004 |
| May 20, 2026 | 8.05 | 8.11 | 7.85 | 7.96 | 7.96 | -1.85% | 22,601,038 |
| May 19, 2026 | 8.08 | 8.17 | 7.96 | 8.11 | 8.11 | 0.62% | 17,242,300 |
| May 18, 2026 | 8.22 | 8.23 | 8.00 | 8.06 | 8.06 | -1.23% | 19,673,546 |
| May 15, 2026 | 8.40 | 8.51 | 8.09 | 8.16 | 8.16 | -2.63% | 24,956,200 |
| May 14, 2026 | 8.73 | 8.86 | 8.37 | 8.38 | 8.38 | -3.57% | 23,826,634 |
| May 13, 2026 | 8.48 | 8.81 | 8.33 | 8.69 | 8.69 | 3.45% | 34,732,016 |
| May 12, 2026 | 8.68 | 8.68 | 8.34 | 8.40 | 8.40 | -3.23% | 35,939,320 |
| May 11, 2026 | 8.84 | 8.94 | 8.60 | 8.68 | 8.68 | -1.81% | 33,642,296 |
| May 8, 2026 | 9.08 | 9.11 | 8.77 | 8.84 | 8.84 | -3.39% | 32,776,664 |
| May 7, 2026 | 9.28 | 9.28 | 8.91 | 9.15 | 9.15 | -1.08% | 32,379,922 |
| May 6, 2026 | 9.04 | 9.44 | 8.97 | 9.25 | 9.25 | 3.35% | 37,645,752 |
| Apr 30, 2026 | 9.09 | 9.25 | 8.86 | 8.95 | 8.95 | -1.97% | 40,286,997 |
| Apr 29, 2026 | 9.05 | 9.26 | 8.97 | 9.13 | 9.13 | - | 35,602,748 |
| Apr 28, 2026 | 9.44 | 9.55 | 9.09 | 9.13 | 9.13 | -3.79% | 55,205,669 |
| Apr 27, 2026 | 9.88 | 9.99 | 9.18 | 9.49 | 9.49 | -6.96% | 105,646,536 |
| Apr 24, 2026 | 10.60 | 10.65 | 10.20 | 10.20 | 10.20 | -9.97% | 54,901,110 |
| Apr 23, 2026 | 11.40 | 11.69 | 11.12 | 11.33 | 11.33 | 2.26% | 55,593,072 |
| Apr 22, 2026 | 10.42 | 11.09 | 10.31 | 11.08 | 11.08 | 5.22% | 45,398,340 |
| Apr 21, 2026 | 10.88 | 10.91 | 10.43 | 10.53 | 10.53 | -3.31% | 36,477,890 |
| Apr 20, 2026 | 11.10 | 11.33 | 10.88 | 10.89 | 10.89 | -1.80% | 36,209,003 |
| Apr 17, 2026 | 10.92 | 11.25 | 10.91 | 11.09 | 11.09 | 0.09% | 32,451,941 |
| Apr 16, 2026 | 10.96 | 11.18 | 10.78 | 11.08 | 11.08 | 1.19% | 37,950,504 |
| Apr 15, 2026 | 11.07 | 11.39 | 10.91 | 10.95 | 10.95 | -0.09% | 32,487,772 |
| Apr 14, 2026 | 11.10 | 11.13 | 10.72 | 10.96 | 10.96 | 1.01% | 36,780,757 |
| Apr 13, 2026 | 11.20 | 11.25 | 10.60 | 10.85 | 10.85 | -4.07% | 48,806,927 |
| Apr 10, 2026 | 11.32 | 11.79 | 11.10 | 11.31 | 11.31 | 1.98% | 54,824,980 |
| Apr 9, 2026 | 11.08 | 11.27 | 10.85 | 11.09 | 11.09 | 0.27% | 62,389,300 |