Sinosteel Engineering & Technology Co., Ltd. Class A 000928
SZSE · China · Process Industries
CNY 5.34+0.05 (+0.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.34 | +0.95% | CNY 5.31 | CNY 5.35 | CNY 5.26 | 9.00M |
| 2026-09-29 | CNY 5.29 | +0.76% | CNY 5.22 | CNY 5.30 | CNY 5.22 | 8.83M |
| 2026-09-28 | CNY 5.25 | -0.76% | CNY 5.29 | CNY 5.31 | CNY 5.23 | 11.11M |
| 2026-09-24 | CNY 5.29 | -1.31% | CNY 5.32 | CNY 5.36 | CNY 5.27 |
| 10.41M |
| 2026-09-23 | CNY 5.36 | -0.92% | CNY 5.41 | CNY 5.46 | CNY 5.34 | 12.60M |
| 2026-09-22 | CNY 5.41 | -1.46% | CNY 5.47 | CNY 5.50 | CNY 5.37 | 18.66M |
| 2026-09-21 | CNY 5.49 | +1.48% | CNY 5.43 | CNY 5.51 | CNY 5.42 | 13.91M |
| 2026-09-18 | CNY 5.41 | -0.18% | CNY 5.41 | CNY 5.44 | CNY 5.38 | 13.26M |
| 2026-09-17 | CNY 5.42 | -1.45% | CNY 5.47 | CNY 5.50 | CNY 5.37 | 14.81M |
| 2026-09-16 | CNY 5.50 | +0.73% | CNY 5.46 | CNY 5.55 | CNY 5.40 | 18.63M |
| 2026-09-15 | CNY 5.46 | -1.80% | CNY 5.55 | CNY 5.60 | CNY 5.43 | 17.55M |
| 2026-09-14 | CNY 5.56 | -1.77% | CNY 5.62 | CNY 5.66 | CNY 5.52 | 24.30M |
| 2026-09-11 | CNY 5.66 | 0.00% | CNY 5.61 | CNY 5.73 | CNY 5.54 | 39.11M |
| 2026-09-10 | CNY 5.66 | -1.39% | CNY 5.72 | CNY 5.75 | CNY 5.64 | 28.65M |
| 2026-09-09 | CNY 5.74 | -3.69% | CNY 5.78 | CNY 5.91 | CNY 5.73 | 89.81M |
| 2026-09-08 | CNY 5.96 | +9.96% | CNY 5.44 | CNY 5.96 | CNY 5.40 | 89.99M |
| 2026-09-07 | CNY 5.42 | -0.18% | CNY 5.44 | CNY 5.47 | CNY 5.39 | 14.60M |
| 2026-09-04 | CNY 5.43 | -0.55% | CNY 5.47 | CNY 5.49 | CNY 5.42 | 12.78M |
| 2026-09-03 | CNY 5.46 | 0.00% | CNY 5.47 | CNY 5.52 | CNY 5.45 | 12.99M |
| 2026-09-02 | CNY 5.46 | -0.91% | CNY 5.50 | CNY 5.52 | CNY 5.44 | 16.39M |
| 2026-09-01 | CNY 5.51 | +0.36% | CNY 5.50 | CNY 5.58 | CNY 5.44 | 21.76M |
| 2026-08-31 | CNY 5.49 | +3.39% | CNY 5.35 | CNY 5.52 | CNY 5.30 | 40.13M |
| 2026-08-28 | CNY 5.31 | +2.91% | CNY 5.25 | CNY 5.33 | CNY 5.21 | 30.12M |
| 2026-08-27 | CNY 5.16 | -0.39% | CNY 5.17 | CNY 5.18 | CNY 5.10 | 13.75M |
| 2026-08-26 | CNY 5.18 | +1.37% | CNY 5.13 | CNY 5.21 | CNY 5.12 | 15.46M |
| 2026-08-25 | CNY 5.11 | +1.19% | CNY 5.03 | CNY 5.12 | CNY 5.02 | 14.47M |
| 2026-08-24 | CNY 5.05 | +2.23% | CNY 4.97 | CNY 5.05 | CNY 4.96 | 17.87M |
| 2026-08-21 | CNY 4.94 | -0.60% | CNY 4.95 | CNY 4.97 | CNY 4.91 | 7.78M |
| 2026-08-20 | CNY 4.97 | +0.81% | CNY 4.95 | CNY 5.00 | CNY 4.92 | 9.80M |
| 2026-08-19 | CNY 4.93 | -1.20% | CNY 4.99 | CNY 5.01 | CNY 4.90 | 12.79M |
| 2026-08-18 | CNY 4.99 | 0.00% | CNY 4.98 | CNY 5.00 | CNY 4.94 | 11.77M |
| 2026-08-17 | CNY 4.99 | +0.40% | CNY 4.97 | CNY 5.01 | CNY 4.92 | 10.75M |
| 2026-08-14 | CNY 4.97 | -1.00% | CNY 5.01 | CNY 5.03 | CNY 4.95 | 9.66M |
| 2026-08-13 | CNY 5.02 | -1.18% | CNY 5.08 | CNY 5.10 | CNY 5.01 | 11.79M |
| 2026-08-12 | CNY 5.08 | 0.00% | CNY 5.08 | CNY 5.10 | CNY 5.05 | 9.33M |
| 2026-08-11 | CNY 5.08 | -1.17% | CNY 5.13 | CNY 5.14 | CNY 5.05 | 12.85M |
| 2026-08-10 | CNY 5.14 | +1.38% | CNY 5.07 | CNY 5.16 | CNY 5.03 | 16.37M |
| 2026-08-07 | CNY 5.07 | -0.78% | CNY 5.11 | CNY 5.12 | CNY 5.02 | 14.65M |
| 2026-08-06 | CNY 5.11 | -1.16% | CNY 5.17 | CNY 5.18 | CNY 5.06 | 14.40M |
| 2026-08-05 | CNY 5.17 | -0.39% | CNY 5.21 | CNY 5.21 | CNY 5.15 | 12.46M |
| 2026-08-04 | CNY 5.19 | -1.89% | CNY 5.30 | CNY 5.31 | CNY 5.18 | 17.16M |
| 2026-08-03 | CNY 5.29 | +1.15% | CNY 5.24 | CNY 5.29 | CNY 5.17 | 15.25M |
| 2026-07-31 | CNY 5.23 | +1.36% | CNY 5.16 | CNY 5.23 | CNY 5.15 | 16.51M |
| 2026-07-30 | CNY 5.16 | +0.58% | CNY 5.11 | CNY 5.19 | CNY 5.10 | 17.24M |
| 2026-07-29 | CNY 5.13 | +1.79% | CNY 5.04 | CNY 5.14 | CNY 5.02 | 20.47M |
| 2026-07-28 | CNY 5.04 | 0.00% | CNY 5.03 | CNY 5.05 | CNY 4.97 | 11.62M |
| 2026-07-27 | CNY 5.04 | +2.02% | CNY 4.95 | CNY 5.08 | CNY 4.95 | 14.14M |
| 2026-07-24 | CNY 4.94 | -2.76% | CNY 5.06 | CNY 5.09 | CNY 4.93 | 15.00M |
| 2026-07-23 | CNY 5.08 | +1.60% | CNY 4.99 | CNY 5.10 | CNY 4.96 | 14.89M |
| 2026-07-22 | CNY 5.00 | -0.99% | CNY 5.04 | CNY 5.05 | CNY 4.93 | 18.56M |
| 2026-07-21 | CNY 5.05 | +0.40% | CNY 5.02 | CNY 5.11 | CNY 4.99 | 20.80M |
| 2026-07-20 | CNY 5.03 | +0.80% | CNY 5.04 | CNY 5.12 | CNY 4.96 | 21.85M |
| 2026-07-17 | CNY 4.99 | -1.77% | CNY 5.07 | CNY 5.16 | CNY 4.98 | 19.56M |
| 2026-07-16 | CNY 5.08 | +1.60% | CNY 4.98 | CNY 5.12 | CNY 4.96 | 18.26M |
| 2026-07-15 | CNY 5.00 | +2.67% | CNY 4.87 | CNY 5.01 | CNY 4.84 | 21.86M |
| 2026-07-14 | CNY 4.87 | +1.04% | CNY 4.82 | CNY 4.90 | CNY 4.80 | 13.97M |
| 2026-07-13 | CNY 4.82 | -1.43% | CNY 4.87 | CNY 4.92 | CNY 4.78 | 17.42M |
| 2026-07-10 | CNY 4.89 | +1.87% | CNY 4.80 | CNY 4.96 | CNY 4.76 | 16.79M |
| 2026-07-09 | CNY 4.80 | -1.84% | CNY 4.87 | CNY 4.89 | CNY 4.77 | 15.79M |
| 2026-07-08 | CNY 4.89 | +1.03% | CNY 4.84 | CNY 4.94 | CNY 4.81 | 11.97M |
| 2026-07-07 | CNY 4.84 | -3.20% | CNY 4.99 | CNY 5.00 | CNY 4.82 | 16.12M |
| 2026-07-06 | CNY 5.00 | -0.79% | CNY 5.03 | CNY 5.05 | CNY 4.96 | 12.39M |
| 2026-07-03 | CNY 5.04 | +0.80% | CNY 5.00 | CNY 5.10 | CNY 4.99 | 12.62M |
| 2026-07-02 | CNY 5.00 | -0.20% | CNY 4.99 | CNY 5.06 | CNY 4.97 | 15.79M |
| 2026-07-01 | CNY 5.01 | +0.60% | CNY 4.95 | CNY 5.05 | CNY 4.92 | 17.02M |
| 2026-06-30 | CNY 4.98 | -2.35% | CNY 5.06 | CNY 5.09 | CNY 4.90 | 17.39M |
| 2026-06-29 | CNY 5.10 | -0.39% | CNY 5.09 | CNY 5.13 | CNY 4.94 | 15.71M |
| 2026-06-26 | CNY 5.12 | -2.85% | CNY 5.26 | CNY 5.31 | CNY 5.12 | 15.67M |
| 2026-06-25 | CNY 5.27 | -4.18% | CNY 5.47 | CNY 5.52 | CNY 5.26 | 20.06M |
| 2026-06-24 | CNY 5.50 | -1.08% | CNY 5.59 | CNY 5.69 | CNY 5.50 | 15.07M |
| 2026-06-23 | CNY 5.56 | -1.94% | CNY 5.61 | CNY 5.69 | CNY 5.53 | 12.77M |
| 2026-06-22 | CNY 5.67 | +1.80% | CNY 5.55 | CNY 5.68 | CNY 5.42 | 18.11M |
| 2026-06-18 | CNY 5.57 | -4.79% | CNY 5.81 | CNY 5.81 | CNY 5.55 | 20.65M |
| 2026-06-17 | CNY 5.85 | +1.21% | CNY 5.75 | CNY 5.85 | CNY 5.70 | 17.75M |
| 2026-06-16 | CNY 5.78 | -0.34% | CNY 5.74 | CNY 5.85 | CNY 5.71 | 18.44M |
| 2026-06-15 | CNY 5.80 | +1.75% | CNY 5.85 | CNY 5.91 | CNY 5.74 | 18.31M |
| 2026-06-12 | CNY 5.70 | +4.78% | CNY 5.55 | CNY 5.74 | CNY 5.45 | 18.98M |
| 2026-06-11 | CNY 5.44 | -3.72% | CNY 5.61 | CNY 5.66 | CNY 5.42 | 15.77M |
| 2026-06-10 | CNY 5.65 | -3.25% | CNY 5.80 | CNY 5.81 | CNY 5.62 | 13.93M |
| 2026-06-09 | CNY 5.84 | +1.04% | CNY 5.78 | CNY 5.90 | CNY 5.78 | 12.42M |
| 2026-06-08 | CNY 5.78 | -1.03% | CNY 5.74 | CNY 5.81 | CNY 5.70 | 14.19M |
| 2026-06-05 | CNY 5.84 | -1.85% | CNY 5.74 | CNY 5.84 | CNY 5.74 | 13.88M |
| 2026-06-04 | CNY 5.95 | -1.16% | CNY 5.99 | CNY 6.08 | CNY 5.91 | 14.03M |
| 2026-06-03 | CNY 6.02 | +0.17% | CNY 6.01 | CNY 6.09 | CNY 5.98 | 12.72M |
| 2026-06-02 | CNY 6.01 | -0.66% | CNY 6.06 | CNY 6.07 | CNY 5.98 | 11.50M |
| 2026-06-01 | CNY 6.05 | +2.37% | CNY 5.87 | CNY 6.07 | CNY 5.83 | 15.74M |
| 2026-05-29 | CNY 5.91 | +1.37% | CNY 5.83 | CNY 6.02 | CNY 5.82 | 16.83M |
| 2026-05-28 | CNY 5.83 | -2.51% | CNY 5.98 | CNY 6.02 | CNY 5.77 | 19.53M |
| 2026-05-27 | CNY 5.98 | -2.92% | CNY 6.13 | CNY 6.17 | CNY 5.93 | 18.07M |
| 2026-05-26 | CNY 6.16 | -2.53% | CNY 6.25 | CNY 6.25 | CNY 6.10 | 23.77M |