Jiangsu Changbao Steeltube Co.,Ltd (SHE:002478)
China · Delayed Price · Currency is CNY 5.92
+0.01 (0.17%)
Jul 15, 2026, 3:04 PM CST
SHE:002478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.91 | 6.05 | 5.84 | 5.92 | 5.92 | 0.17% | 16,714,200 |
| Jul 14, 2026 | 5.85 | 5.95 | 5.75 | 5.91 | 5.91 | 1.72% | 15,976,890 |
| Jul 13, 2026 | 6.02 | 6.14 | 5.81 | 5.81 | 5.81 | -4.60% | 25,913,066 |
| Jul 10, 2026 | 5.87 | 6.31 | 5.83 | 6.09 | 6.09 | 3.05% | 33,708,920 |
| Jul 9, 2026 | 5.98 | 6.21 | 5.78 | 5.91 | 5.91 | -1.83% | 21,176,677 |
| Jul 8, 2026 | 6.03 | 6.11 | 5.87 | 6.02 | 6.02 | - | 22,566,800 |
| Jul 7, 2026 | 6.21 | 6.24 | 6.00 | 6.02 | 6.02 | -2.90% | 16,514,879 |
| Jul 6, 2026 | 6.40 | 6.51 | 6.20 | 6.20 | 6.20 | -2.82% | 18,616,880 |
| Jul 3, 2026 | 6.22 | 6.54 | 6.16 | 6.38 | 6.38 | 3.74% | 27,022,400 |
| Jul 2, 2026 | 6.22 | 6.37 | 6.13 | 6.15 | 6.15 | -1.44% | 17,445,020 |
| Jul 1, 2026 | 6.22 | 6.31 | 6.17 | 6.24 | 6.24 | 0.97% | 16,562,400 |
| Jun 30, 2026 | 6.20 | 6.23 | 6.10 | 6.18 | 6.18 | -0.96% | 13,281,250 |
| Jun 29, 2026 | 6.20 | 6.28 | 6.03 | 6.24 | 6.24 | 0.16% | 20,047,937 |
| Jun 26, 2026 | 6.48 | 6.48 | 6.23 | 6.23 | 6.23 | -2.50% | 16,801,706 |
| Jun 25, 2026 | 6.74 | 6.79 | 6.57 | 6.59 | 6.39 | -2.80% | 15,662,921 |
| Jun 24, 2026 | 6.94 | 6.95 | 6.72 | 6.78 | 6.57 | -2.45% | 13,345,822 |
| Jun 23, 2026 | 6.99 | 7.14 | 6.91 | 6.95 | 6.74 | -1.00% | 21,944,803 |
| Jun 22, 2026 | 6.90 | 7.03 | 6.77 | 7.02 | 6.81 | 1.45% | 17,002,416 |
| Jun 18, 2026 | 7.05 | 7.17 | 6.88 | 6.92 | 6.71 | -1.70% | 17,821,450 |
| Jun 17, 2026 | 7.10 | 7.14 | 6.95 | 7.04 | 6.83 | -0.71% | 14,553,700 |
| Jun 16, 2026 | 7.04 | 7.16 | 6.98 | 7.09 | 6.87 | 0.42% | 19,403,370 |
| Jun 15, 2026 | 7.18 | 7.22 | 7.01 | 7.06 | 6.85 | 0.57% | 20,602,310 |
| Jun 12, 2026 | 6.96 | 7.26 | 6.87 | 7.02 | 6.81 | 1.59% | 23,815,000 |
| Jun 11, 2026 | 6.72 | 7.06 | 6.67 | 6.91 | 6.70 | 2.83% | 29,198,500 |
| Jun 10, 2026 | 6.84 | 6.88 | 6.63 | 6.72 | 6.52 | -2.61% | 17,806,000 |
| Jun 9, 2026 | 6.94 | 6.95 | 6.76 | 6.90 | 6.69 | 0.44% | 16,888,500 |
| Jun 8, 2026 | 6.95 | 7.05 | 6.78 | 6.87 | 6.66 | -3.51% | 26,173,857 |
| Jun 5, 2026 | 7.27 | 7.29 | 7.06 | 7.12 | 6.90 | -2.33% | 18,548,400 |
| Jun 4, 2026 | 7.09 | 7.36 | 7.03 | 7.29 | 7.07 | 2.68% | 26,109,650 |
| Jun 3, 2026 | 7.15 | 7.21 | 7.04 | 7.10 | 6.88 | -0.84% | 21,556,960 |
| Jun 2, 2026 | 7.45 | 7.48 | 7.09 | 7.16 | 6.94 | -3.63% | 25,246,740 |
| Jun 1, 2026 | 7.40 | 7.57 | 7.38 | 7.43 | 7.20 | 0.54% | 22,150,340 |
| May 29, 2026 | 7.75 | 7.77 | 7.35 | 7.39 | 7.17 | -3.65% | 26,726,000 |
| May 28, 2026 | 7.52 | 7.87 | 7.37 | 7.67 | 7.44 | 1.99% | 35,253,110 |
| May 27, 2026 | 7.75 | 7.83 | 7.45 | 7.52 | 7.29 | -3.47% | 25,507,280 |
| May 26, 2026 | 7.60 | 7.89 | 7.54 | 7.79 | 7.55 | 2.50% | 34,605,510 |
| May 25, 2026 | 7.80 | 7.92 | 7.55 | 7.60 | 7.37 | -2.56% | 26,458,820 |
| May 22, 2026 | 7.67 | 7.87 | 7.66 | 7.80 | 7.56 | 1.83% | 20,392,100 |
| May 21, 2026 | 7.98 | 8.02 | 7.66 | 7.66 | 7.43 | -3.77% | 28,444,000 |
| May 20, 2026 | 8.05 | 8.11 | 7.85 | 7.96 | 7.72 | -1.85% | 22,601,030 |
| May 19, 2026 | 8.08 | 8.17 | 7.96 | 8.11 | 7.86 | 0.62% | 17,242,300 |
| May 18, 2026 | 8.22 | 8.23 | 8.00 | 8.06 | 7.82 | -1.23% | 19,673,540 |
| May 15, 2026 | 8.40 | 8.51 | 8.09 | 8.16 | 7.91 | -2.63% | 24,956,200 |
| May 14, 2026 | 8.73 | 8.86 | 8.37 | 8.38 | 8.13 | -3.57% | 23,826,630 |
| May 13, 2026 | 8.48 | 8.81 | 8.33 | 8.69 | 8.43 | 3.45% | 34,732,010 |
| May 12, 2026 | 8.68 | 8.68 | 8.34 | 8.40 | 8.15 | -3.23% | 35,939,320 |
| May 11, 2026 | 8.84 | 8.94 | 8.60 | 8.68 | 8.42 | -1.81% | 33,642,290 |
| May 8, 2026 | 9.08 | 9.11 | 8.77 | 8.84 | 8.57 | -3.39% | 32,776,660 |
| May 7, 2026 | 9.28 | 9.28 | 8.91 | 9.15 | 8.87 | -1.08% | 32,379,920 |
| May 6, 2026 | 9.04 | 9.44 | 8.97 | 9.25 | 8.97 | 3.35% | 37,645,750 |