Jiangsu Changbao Steeltube Co.,Ltd (SHE:002478)
China · Delayed Price · Currency is CNY 7.16
-0.27 (-3.63%)
Jun 2, 2026, 3:04 PM CST
SHE:002478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 10.93 | 11.06 | 10.82 | 11.06 | 11.06 | 10.05% | 30,520,310 |
| Apr 7, 2026 | 10.20 | 10.34 | 10.00 | 10.05 | 10.05 | -1.47% | 24,410,370 |
| Apr 3, 2026 | 10.75 | 10.76 | 10.16 | 10.20 | 10.20 | -3.95% | 25,535,820 |
| Apr 2, 2026 | 10.83 | 11.06 | 10.51 | 10.62 | 10.62 | -0.56% | 30,376,200 |
| Apr 1, 2026 | 10.50 | 10.99 | 10.50 | 10.68 | 10.68 | 4.71% | 29,593,670 |
| Mar 31, 2026 | 10.80 | 10.84 | 10.19 | 10.20 | 10.20 | -3.95% | 25,626,190 |
| Mar 30, 2026 | 10.53 | 10.70 | 10.36 | 10.62 | 10.62 | -1.30% | 20,442,010 |
| Mar 27, 2026 | 10.56 | 10.89 | 10.54 | 10.76 | 10.76 | -0.46% | 16,915,320 |
| Mar 26, 2026 | 11.06 | 11.12 | 10.72 | 10.81 | 10.81 | -2.26% | 22,750,310 |
| Mar 25, 2026 | 11.12 | 11.47 | 10.93 | 11.06 | 11.06 | 1.56% | 39,659,610 |
| Mar 24, 2026 | 10.52 | 10.90 | 10.40 | 10.89 | 10.89 | 6.14% | 48,174,940 |
| Mar 23, 2026 | 10.50 | 10.80 | 10.07 | 10.26 | 10.26 | -4.02% | 44,580,871 |
| Mar 20, 2026 | 11.21 | 11.35 | 10.58 | 10.69 | 10.69 | -4.21% | 35,452,550 |
| Mar 19, 2026 | 11.43 | 11.60 | 10.98 | 11.16 | 11.16 | -4.86% | 39,915,070 |