Jiangsu Changbao Steeltube Co.,Ltd (SHE:002478)
China · Delayed Price · Currency is CNY 5.34
-0.01 (-0.19%)
Nov 11, 2026, 3:04 PM CST
SHE:002478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.39 | 5.39 | 5.29 | 5.34 | 5.34 | -0.19% | 6,202,000 |
| Nov 10, 2026 | 5.37 | 5.41 | 5.32 | 5.35 | 5.35 | 0.75% | 5,611,600 |
| Nov 9, 2026 | 5.39 | 5.42 | 5.29 | 5.31 | 5.31 | -0.75% | 7,888,362 |
| Nov 6, 2026 | 5.27 | 5.40 | 5.24 | 5.35 | 5.35 | -1.11% | 7,291,475 |
| Nov 5, 2026 | 5.35 | 5.44 | 5.32 | 5.41 | 5.41 | 0.93% | 8,958,135 |
| Nov 4, 2026 | 5.27 | 5.37 | 5.22 | 5.36 | 5.36 | 1.71% | 8,380,600 |
| Nov 3, 2026 | 5.19 | 5.35 | 5.17 | 5.27 | 5.27 | 1.35% | 8,560,700 |
| Nov 2, 2026 | 5.20 | 5.26 | 5.16 | 5.20 | 5.20 | - | 9,973,200 |
| Oct 30, 2026 | 5.18 | 5.37 | 5.11 | 5.20 | 5.20 | -1.14% | 8,915,900 |
| Oct 29, 2026 | 5.31 | 5.38 | 5.23 | 5.26 | 5.26 | -0.75% | 8,692,429 |
| Oct 28, 2026 | 5.25 | 5.35 | 5.20 | 5.30 | 5.30 | 1.15% | 8,928,352 |
| Oct 27, 2026 | 5.39 | 5.44 | 5.23 | 5.24 | 5.24 | -3.14% | 14,274,905 |
| Oct 26, 2026 | 5.75 | 5.79 | 5.31 | 5.41 | 5.41 | -7.84% | 23,933,093 |
| Oct 23, 2026 | 5.83 | 5.89 | 5.61 | 5.87 | 5.87 | -0.17% | 10,239,019 |
| Oct 22, 2026 | 6.02 | 6.03 | 5.88 | 5.88 | 5.88 | -2.49% | 5,688,146 |
| Oct 21, 2026 | 6.11 | 6.14 | 6.00 | 6.03 | 6.03 | -0.50% | 4,995,600 |
| Oct 20, 2026 | 6.01 | 6.13 | 5.96 | 6.06 | 6.06 | 0.50% | 6,211,700 |
| Oct 19, 2026 | 5.96 | 6.07 | 5.86 | 6.03 | 6.03 | 1.01% | 9,037,030 |
| Oct 16, 2026 | 5.85 | 6.06 | 5.84 | 5.97 | 5.97 | 2.75% | 9,898,502 |
| Oct 15, 2026 | 6.03 | 6.04 | 5.75 | 5.81 | 5.81 | -5.07% | 14,340,081 |
| Oct 14, 2026 | 6.30 | 6.33 | 6.11 | 6.12 | 6.12 | -3.77% | 10,136,900 |
| Oct 13, 2026 | 6.20 | 6.38 | 6.10 | 6.36 | 6.36 | 0.95% | 14,323,405 |
| Oct 12, 2026 | 6.46 | 6.53 | 6.28 | 6.30 | 6.30 | -2.93% | 11,930,834 |
| Oct 9, 2026 | 6.30 | 6.54 | 6.25 | 6.49 | 6.49 | 3.34% | 20,464,749 |
| Oct 8, 2026 | 6.28 | 6.41 | 6.22 | 6.28 | 6.28 | - | 12,925,599 |
| Sep 30, 2026 | 6.30 | 6.36 | 6.27 | 6.28 | 6.28 | -0.32% | 7,850,800 |
| Sep 29, 2026 | 6.36 | 6.43 | 6.29 | 6.30 | 6.30 | -1.72% | 12,285,281 |
| Sep 28, 2026 | 6.77 | 6.78 | 6.37 | 6.41 | 6.41 | -4.61% | 23,351,026 |
| Sep 24, 2026 | 6.42 | 6.98 | 6.41 | 6.72 | 6.72 | 3.86% | 37,871,632 |
| Sep 23, 2026 | 6.46 | 6.50 | 6.40 | 6.47 | 6.47 | -0.15% | 10,546,500 |
| Sep 22, 2026 | 6.61 | 6.63 | 6.45 | 6.48 | 6.48 | -1.82% | 14,113,100 |
| Sep 21, 2026 | 6.50 | 6.62 | 6.45 | 6.60 | 6.60 | 2.33% | 13,841,030 |
| Sep 18, 2026 | 6.50 | 6.60 | 6.44 | 6.45 | 6.45 | -0.77% | 14,113,280 |
| Sep 17, 2026 | 6.48 | 6.59 | 6.41 | 6.50 | 6.50 | 0.15% | 9,245,809 |
| Sep 16, 2026 | 6.46 | 6.55 | 6.36 | 6.49 | 6.49 | -0.31% | 13,389,900 |
| Sep 15, 2026 | 6.78 | 6.82 | 6.50 | 6.51 | 6.51 | -3.84% | 15,900,480 |
| Sep 14, 2026 | 6.71 | 6.95 | 6.65 | 6.77 | 6.77 | -0.44% | 20,057,720 |
| Sep 11, 2026 | 6.56 | 7.00 | 6.40 | 6.80 | 6.80 | 2.56% | 31,641,230 |
| Sep 10, 2026 | 6.75 | 6.81 | 6.59 | 6.63 | 6.63 | -2.64% | 16,825,091 |
| Sep 9, 2026 | 6.88 | 6.88 | 6.80 | 6.81 | 6.81 | -1.02% | 16,603,596 |
| Sep 8, 2026 | 6.93 | 7.00 | 6.79 | 6.88 | 6.88 | 0.29% | 22,656,668 |
| Sep 7, 2026 | 6.99 | 7.10 | 6.84 | 6.86 | 6.86 | -2.14% | 24,664,669 |
| Sep 4, 2026 | 6.88 | 7.14 | 6.82 | 7.01 | 7.01 | 1.89% | 28,989,439 |
| Sep 3, 2026 | 7.05 | 7.10 | 6.81 | 6.88 | 6.88 | -3.10% | 31,811,663 |
| Sep 2, 2026 | 7.20 | 7.30 | 7.04 | 7.10 | 7.10 | -2.20% | 39,428,446 |
| Sep 1, 2026 | 6.97 | 7.34 | 6.93 | 7.26 | 7.26 | 5.07% | 59,509,015 |
| Aug 31, 2026 | 6.84 | 7.13 | 6.80 | 6.91 | 6.91 | 1.17% | 51,681,213 |
| Aug 28, 2026 | 6.91 | 6.93 | 6.77 | 6.83 | 6.83 | -0.44% | 26,128,320 |
| Aug 27, 2026 | 6.81 | 6.87 | 6.68 | 6.86 | 6.86 | 0.73% | 31,686,880 |
| Aug 26, 2026 | 6.90 | 7.01 | 6.75 | 6.81 | 6.81 | -1.59% | 40,986,460 |