Beijing Shougang Co., Ltd. Class A 000959
SZSE · China · Non-Energy Minerals
CNY 3.51+0.06 (+1.74%)
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 3.51 | +1.74% | CNY 3.45 | CNY 3.53 | CNY 3.43 | 22.32M |
| 2026-09-29 | CNY 3.45 | +2.07% | CNY 3.35 | CNY 3.45 | CNY 3.35 | 21.07M |
| 2026-09-28 | CNY 3.38 | -1.17% | CNY 3.41 | CNY 3.41 | CNY 3.35 | 20.57M |
| 2026-09-24 | CNY 3.42 | -1.44% | CNY 3.46 | CNY 3.48 | CNY 3.39 | 22.32M |
| 2026-09-23 | CNY 3.47 | -1.42% | CNY 3.51 | CNY 3.57 | CNY 3.47 | 21.87M |
| 2026-09-22 | CNY 3.52 | -0.28% | CNY 3.55 | CNY 3.57 | CNY 3.50 | 18.63M |
| 2026-09-21 | CNY 3.53 | +1.44% | CNY 3.48 | CNY 3.54 | CNY 3.47 | 24.29M |
| 2026-09-18 | CNY 3.48 | +0.29% | CNY 3.47 | CNY 3.50 | CNY 3.45 | 19.97M |
| 2026-09-17 | CNY 3.47 | -1.42% | CNY 3.50 | CNY 3.52 | CNY 3.45 | 15.45M |
| 2026-09-16 | CNY 3.52 | 0.00% | CNY 3.52 | CNY 3.54 | CNY 3.44 | 24.06M |
| 2026-09-15 | CNY 3.52 | -1.12% | CNY 3.54 | CNY 3.57 | CNY 3.51 | 18.18M |
| 2026-09-14 | CNY 3.56 | -0.84% | CNY 3.57 | CNY 3.61 | CNY 3.53 | 22.84M |
| 2026-09-11 | CNY 3.59 | -3.75% | CNY 3.70 | CNY 3.73 | CNY 3.55 | 32.13M |
| 2026-09-10 | CNY 3.73 | -0.80% | CNY 3.75 | CNY 3.77 | CNY 3.69 | 16.91M |
| 2026-09-09 | CNY 3.76 | +0.27% | CNY 3.76 | CNY 3.78 | CNY 3.72 | 18.97M |
| 2026-09-08 | CNY 3.75 | +3.31% | CNY 3.63 | CNY 3.77 | CNY 3.63 | 32.37M |
| 2026-09-07 | CNY 3.63 | -2.42% | CNY 3.71 | CNY 3.73 | CNY 3.62 | 27.38M |
| 2026-09-04 | CNY 3.72 | +0.54% | CNY 3.69 | CNY 3.77 | CNY 3.68 | 25.03M |
| 2026-09-03 | CNY 3.70 | +1.37% | CNY 3.65 | CNY 3.73 | CNY 3.63 | 28.86M |
| 2026-09-02 | CNY 3.65 | -2.93% | CNY 3.73 | CNY 3.75 | CNY 3.61 | 29.75M |
| 2026-09-01 | CNY 3.76 | 0.00% | CNY 3.74 | CNY 3.79 | CNY 3.72 | 30.57M |
| 2026-08-31 | CNY 3.76 | +1.35% | CNY 3.72 | CNY 3.79 | CNY 3.66 | 44.09M |
| 2026-08-28 | CNY 3.71 | +3.63% | CNY 3.57 | CNY 3.78 | CNY 3.57 | 63.98M |
| 2026-08-27 | CNY 3.58 | -1.10% | CNY 3.60 | CNY 3.62 | CNY 3.48 | 41.95M |
| 2026-08-26 | CNY 3.62 | +1.69% | CNY 3.56 | CNY 3.64 | CNY 3.55 | 29.41M |
| 2026-08-25 | CNY 3.56 | +0.85% | CNY 3.52 | CNY 3.58 | CNY 3.51 | 30.19M |
| 2026-08-24 | CNY 3.53 | +1.73% | CNY 3.48 | CNY 3.53 | CNY 3.48 | 23.08M |
| 2026-08-21 | CNY 3.47 | -0.86% | CNY 3.49 | CNY 3.50 | CNY 3.43 | 20.21M |
| 2026-08-20 | CNY 3.50 | +1.16% | CNY 3.46 | CNY 3.58 | CNY 3.45 | 34.25M |
| 2026-08-19 | CNY 3.46 | -1.42% | CNY 3.52 | CNY 3.53 | CNY 3.44 | 23.76M |
| 2026-08-18 | CNY 3.51 | -0.57% | CNY 3.54 | CNY 3.57 | CNY 3.48 | 28.33M |
| 2026-08-17 | CNY 3.53 | +0.28% | CNY 3.51 | CNY 3.55 | CNY 3.47 | 25.67M |
| 2026-08-14 | CNY 3.52 | -1.12% | CNY 3.54 | CNY 3.56 | CNY 3.50 | 22.64M |
| 2026-08-13 | CNY 3.56 | -2.20% | CNY 3.64 | CNY 3.65 | CNY 3.55 | 28.78M |
| 2026-08-12 | CNY 3.64 | -0.27% | CNY 3.65 | CNY 3.66 | CNY 3.59 | 35.20M |
| 2026-08-11 | CNY 3.65 | -1.62% | CNY 3.72 | CNY 3.73 | CNY 3.63 | 31.92M |
| 2026-08-10 | CNY 3.71 | -0.27% | CNY 3.74 | CNY 3.80 | CNY 3.70 | 31.39M |
| 2026-08-07 | CNY 3.72 | -1.33% | CNY 3.78 | CNY 3.79 | CNY 3.70 | 26.82M |
| 2026-08-06 | CNY 3.77 | -0.53% | CNY 3.80 | CNY 3.84 | CNY 3.70 | 30.31M |
| 2026-08-05 | CNY 3.79 | +0.26% | CNY 3.78 | CNY 3.81 | CNY 3.73 | 26.00M |
| 2026-08-04 | CNY 3.78 | -2.83% | CNY 3.89 | CNY 3.91 | CNY 3.77 | 36.31M |
| 2026-08-03 | CNY 3.89 | 0.00% | CNY 3.88 | CNY 3.98 | CNY 3.87 | 30.12M |
| 2026-07-31 | CNY 3.89 | 0.00% | CNY 3.85 | CNY 3.90 | CNY 3.81 | 41.49M |
| 2026-07-30 | CNY 3.89 | -0.77% | CNY 3.85 | CNY 4.00 | CNY 3.83 | 41.70M |
| 2026-07-29 | CNY 3.92 | +0.77% | CNY 3.87 | CNY 4.05 | CNY 3.86 | 69.88M |
| 2026-07-28 | CNY 3.89 | +1.30% | CNY 3.82 | CNY 3.91 | CNY 3.77 | 37.22M |
| 2026-07-27 | CNY 3.84 | +2.13% | CNY 3.76 | CNY 3.84 | CNY 3.74 | 30.61M |
| 2026-07-24 | CNY 3.76 | -2.08% | CNY 3.83 | CNY 3.87 | CNY 3.72 | 42.79M |
| 2026-07-23 | CNY 3.84 | +2.67% | CNY 3.71 | CNY 3.86 | CNY 3.66 | 45.75M |
| 2026-07-22 | CNY 3.74 | +0.81% | CNY 3.68 | CNY 3.78 | CNY 3.65 | 50.67M |
| 2026-07-21 | CNY 3.71 | -2.88% | CNY 3.78 | CNY 3.87 | CNY 3.69 | 70.17M |
| 2026-07-20 | CNY 3.82 | +2.41% | CNY 3.70 | CNY 3.82 | CNY 3.65 | 74.75M |
| 2026-07-17 | CNY 3.73 | 0.00% | CNY 3.71 | CNY 3.88 | CNY 3.68 | 77.16M |
| 2026-07-16 | CNY 3.73 | -2.61% | CNY 3.86 | CNY 3.91 | CNY 3.66 | 72.47M |
| 2026-07-15 | CNY 3.83 | +10.06% | CNY 3.48 | CNY 3.83 | CNY 3.46 | 56.69M |
| 2026-07-14 | CNY 3.48 | +0.29% | CNY 3.46 | CNY 3.49 | CNY 3.37 | 33.50M |
| 2026-07-13 | CNY 3.47 | +2.06% | CNY 3.38 | CNY 3.55 | CNY 3.37 | 49.37M |
| 2026-07-10 | CNY 3.40 | +0.89% | CNY 3.33 | CNY 3.48 | CNY 3.28 | 35.48M |
| 2026-07-09 | CNY 3.37 | -2.32% | CNY 3.42 | CNY 3.45 | CNY 3.31 | 38.32M |
| 2026-07-08 | CNY 3.45 | -1.15% | CNY 3.49 | CNY 3.54 | CNY 3.43 | 27.95M |
| 2026-07-07 | CNY 3.49 | -2.79% | CNY 3.60 | CNY 3.60 | CNY 3.48 | 32.52M |
| 2026-07-06 | CNY 3.59 | +0.84% | CNY 3.57 | CNY 3.66 | CNY 3.50 | 44.68M |
| 2026-07-03 | CNY 3.56 | -2.47% | CNY 3.66 | CNY 3.72 | CNY 3.55 | 43.11M |
| 2026-07-02 | CNY 3.65 | +0.83% | CNY 3.64 | CNY 3.68 | CNY 3.57 | 54.49M |
| 2026-07-01 | CNY 3.62 | +3.13% | CNY 3.54 | CNY 3.72 | CNY 3.46 | 74.21M |
| 2026-06-30 | CNY 3.51 | +2.03% | CNY 3.47 | CNY 3.62 | CNY 3.39 | 96.06M |
| 2026-06-29 | CNY 3.44 | +9.90% | CNY 3.14 | CNY 3.44 | CNY 3.11 | 76.71M |
| 2026-06-26 | CNY 3.13 | -2.19% | CNY 3.21 | CNY 3.23 | CNY 3.11 | 41.94M |
| 2026-06-25 | CNY 3.20 | +0.31% | CNY 3.20 | CNY 3.28 | CNY 3.14 | 43.29M |
| 2026-06-24 | CNY 3.19 | 0.00% | CNY 3.20 | CNY 3.26 | CNY 3.15 | 32.77M |
| 2026-06-23 | CNY 3.19 | -3.63% | CNY 3.27 | CNY 3.34 | CNY 3.18 | 40.82M |
| 2026-06-22 | CNY 3.31 | +2.16% | CNY 3.21 | CNY 3.32 | CNY 3.15 | 44.81M |
| 2026-06-18 | CNY 3.24 | -1.22% | CNY 3.27 | CNY 3.34 | CNY 3.20 | 38.06M |
| 2026-06-17 | CNY 3.28 | -3.24% | CNY 3.37 | CNY 3.37 | CNY 3.27 | 39.15M |
| 2026-06-16 | CNY 3.39 | -0.88% | CNY 3.40 | CNY 3.45 | CNY 3.30 | 54.76M |
| 2026-06-15 | CNY 3.42 | +4.59% | CNY 3.33 | CNY 3.52 | CNY 3.33 | 79.39M |
| 2026-06-12 | CNY 3.27 | +2.51% | CNY 3.22 | CNY 3.34 | CNY 3.19 | 92.69M |
| 2026-06-11 | CNY 3.19 | -1.54% | CNY 3.21 | CNY 3.26 | CNY 3.14 | 48.56M |
| 2026-06-10 | CNY 3.24 | -2.99% | CNY 3.31 | CNY 3.32 | CNY 3.21 | 41.52M |
| 2026-06-09 | CNY 3.34 | -0.60% | CNY 3.37 | CNY 3.38 | CNY 3.29 | 31.28M |
| 2026-06-08 | CNY 3.36 | -2.89% | CNY 3.42 | CNY 3.47 | CNY 3.31 | 36.95M |
| 2026-06-05 | CNY 3.46 | -0.29% | CNY 3.47 | CNY 3.53 | CNY 3.44 | 30.33M |
| 2026-06-04 | CNY 3.47 | -1.98% | CNY 3.54 | CNY 3.56 | CNY 3.44 | 31.72M |
| 2026-06-03 | CNY 3.54 | -1.39% | CNY 3.57 | CNY 3.59 | CNY 3.48 | 30.29M |
| 2026-06-02 | CNY 3.59 | -1.64% | CNY 3.65 | CNY 3.68 | CNY 3.55 | 35.15M |
| 2026-06-01 | CNY 3.65 | +1.11% | CNY 3.60 | CNY 3.67 | CNY 3.55 | 32.66M |
| 2026-05-29 | CNY 3.61 | -0.55% | CNY 3.62 | CNY 3.69 | CNY 3.60 | 32.05M |
| 2026-05-28 | CNY 3.63 | -0.55% | CNY 3.66 | CNY 3.71 | CNY 3.56 | 33.95M |
| 2026-05-27 | CNY 3.65 | -2.93% | CNY 3.75 | CNY 3.77 | CNY 3.61 | 44.93M |
| 2026-05-26 | CNY 3.76 | +3.87% | CNY 3.60 | CNY 3.87 | CNY 3.57 | 71.82M |