Jiangsu Changbao Steeltube Co.,Ltd (SHE:002478)
China · Delayed Price · Currency is CNY 6.83
-0.27 (-3.80%)
Sep 3, 2026, 1:45 PM CST
SHE:002478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |