Jiangsu Changbao Steeltube Co.,Ltd (SHE:002478)
China · Delayed Price · Currency is CNY 6.47
-0.01 (-0.15%)
Sep 23, 2026, 3:04 PM CST
SHE:002478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 6.24 | 6.92 | 6.14 | 6.92 | 6.92 | 10.02% | 49,335,575 |
| Aug 24, 2026 | 6.23 | 6.31 | 5.96 | 6.29 | 6.29 | -0.32% | 31,934,555 |
| Aug 21, 2026 | 6.30 | 6.34 | 6.16 | 6.31 | 6.31 | -0.63% | 15,050,675 |
| Aug 20, 2026 | 6.54 | 6.57 | 6.33 | 6.35 | 6.35 | -2.31% | 19,682,530 |
| Aug 19, 2026 | 6.78 | 6.85 | 6.46 | 6.50 | 6.50 | -4.97% | 21,808,841 |
| Aug 18, 2026 | 6.86 | 6.93 | 6.73 | 6.84 | 6.84 | -0.29% | 37,765,310 |
| Aug 17, 2026 | 6.24 | 6.86 | 6.18 | 6.86 | 6.86 | 9.94% | 29,029,300 |
| Aug 14, 2026 | 6.24 | 6.25 | 6.13 | 6.24 | 6.24 | - | 7,940,588 |
| Aug 13, 2026 | 6.36 | 6.37 | 6.24 | 6.24 | 6.24 | -1.11% | 11,162,730 |
| Aug 12, 2026 | 6.28 | 6.33 | 6.25 | 6.31 | 6.31 | 0.32% | 8,469,005 |
| Aug 11, 2026 | 6.40 | 6.44 | 6.27 | 6.29 | 6.29 | -2.02% | 9,604,800 |
| Aug 10, 2026 | 6.33 | 6.44 | 6.29 | 6.42 | 6.42 | 1.58% | 10,320,000 |
| Aug 7, 2026 | 6.31 | 6.35 | 6.23 | 6.32 | 6.32 | - | 9,230,832 |
| Aug 6, 2026 | 6.38 | 6.46 | 6.23 | 6.32 | 6.32 | -1.40% | 13,726,140 |
| Aug 5, 2026 | 6.40 | 6.47 | 6.33 | 6.41 | 6.41 | 0.63% | 13,919,000 |
| Aug 4, 2026 | 6.44 | 6.45 | 6.25 | 6.37 | 6.37 | -0.78% | 14,826,100 |
| Aug 3, 2026 | 6.20 | 6.42 | 6.17 | 6.42 | 6.42 | 3.55% | 16,735,640 |
| Jul 31, 2026 | 6.20 | 6.26 | 6.15 | 6.20 | 6.20 | -0.64% | 13,609,300 |
| Jul 30, 2026 | 6.20 | 6.37 | 6.13 | 6.24 | 6.24 | 0.16% | 18,690,761 |
| Jul 29, 2026 | 6.05 | 6.28 | 6.03 | 6.23 | 6.23 | 2.81% | 23,780,860 |
| Jul 28, 2026 | 6.04 | 6.11 | 6.01 | 6.06 | 6.06 | -0.82% | 13,574,542 |
| Jul 27, 2026 | 5.98 | 6.11 | 5.88 | 6.11 | 6.11 | 2.52% | 15,703,262 |
| Jul 24, 2026 | 6.12 | 6.14 | 5.92 | 5.96 | 5.96 | -2.30% | 20,781,210 |
| Jul 23, 2026 | 5.82 | 6.11 | 5.77 | 6.10 | 6.10 | 5.35% | 28,307,870 |
| Jul 22, 2026 | 5.69 | 5.92 | 5.65 | 5.79 | 5.79 | 1.40% | 22,360,200 |
| Jul 21, 2026 | 5.71 | 5.81 | 5.53 | 5.71 | 5.71 | - | 22,343,930 |
| Jul 20, 2026 | 5.72 | 5.90 | 5.64 | 5.71 | 5.71 | 0.71% | 25,835,000 |
| Jul 17, 2026 | 5.86 | 5.96 | 5.65 | 5.67 | 5.67 | -3.90% | 19,560,510 |
| Jul 16, 2026 | 5.89 | 6.00 | 5.80 | 5.90 | 5.90 | -0.34% | 15,191,160 |