Sinosteel New Materials Co., Ltd. Class A 002057
SZSE · China · Process Industries
CNY 8.77-0.02 (-0.23%)
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 8.77 | -0.23% | CNY 8.81 | CNY 8.84 | CNY 8.71 | 7.34M |
| 2026-09-29 | CNY 8.79 | +1.74% | CNY 8.68 | CNY 8.82 | CNY 8.64 | 8.07M |
| 2026-09-28 | CNY 8.64 | -3.25% | CNY 8.92 | CNY 8.92 | CNY 8.57 | 13.35M |
| 2026-09-24 | CNY 8.93 | -2.19% | CNY 9.10 | CNY 9.14 | CNY 8.88 | 11.32M |
| 2026-09-23 | CNY 9.13 | 0.00% | CNY 9.10 | CNY 9.17 | CNY 9.06 | 7.15M |
| 2026-09-22 | CNY 9.13 | +0.11% | CNY 9.15 | CNY 9.24 | CNY 9.08 | 14.14M |
| 2026-09-21 | CNY 9.12 | +1.90% | CNY 8.94 | CNY 9.15 | CNY 8.91 | 14.32M |
| 2026-09-18 | CNY 8.95 | +2.64% | CNY 8.78 | CNY 8.97 | CNY 8.78 | 13.81M |
| 2026-09-17 | CNY 8.72 | -1.02% | CNY 8.75 | CNY 8.85 | CNY 8.68 | 9.65M |
| 2026-09-16 | CNY 8.81 | +1.03% | CNY 8.65 | CNY 8.87 | CNY 8.64 | 9.71M |
| 2026-09-15 | CNY 8.72 | -0.57% | CNY 8.80 | CNY 8.82 | CNY 8.67 | 8.73M |
| 2026-09-14 | CNY 8.77 | +1.62% | CNY 8.58 | CNY 8.82 | CNY 8.58 | 11.65M |
| 2026-09-11 | CNY 8.63 | -1.93% | CNY 8.72 | CNY 8.72 | CNY 8.49 | 16.86M |
| 2026-09-10 | CNY 8.80 | -1.68% | CNY 8.90 | CNY 8.91 | CNY 8.79 | 13.48M |
| 2026-09-09 | CNY 8.95 | -0.33% | CNY 8.95 | CNY 9.03 | CNY 8.89 | 13.43M |
| 2026-09-08 | CNY 8.98 | +1.01% | CNY 8.87 | CNY 9.11 | CNY 8.82 | 17.58M |
| 2026-09-07 | CNY 8.89 | +0.11% | CNY 8.92 | CNY 9.07 | CNY 8.86 | 13.88M |
| 2026-09-04 | CNY 8.88 | -0.78% | CNY 8.95 | CNY 9.16 | CNY 8.85 | 18.24M |
| 2026-09-03 | CNY 8.95 | +0.67% | CNY 8.91 | CNY 9.01 | CNY 8.87 | 14.05M |
| 2026-09-02 | CNY 8.89 | -1.00% | CNY 8.91 | CNY 8.93 | CNY 8.77 | 11.34M |
| 2026-09-01 | CNY 8.98 | 0.00% | CNY 8.95 | CNY 8.99 | CNY 8.86 | 12.57M |
| 2026-08-31 | CNY 8.98 | -1.43% | CNY 9.02 | CNY 9.04 | CNY 8.83 | 13.25M |
| 2026-08-28 | CNY 9.11 | +1.33% | CNY 8.98 | CNY 9.17 | CNY 8.91 | 18.59M |
| 2026-08-27 | CNY 8.99 | +1.93% | CNY 8.75 | CNY 9.03 | CNY 8.75 | 16.90M |
| 2026-08-26 | CNY 8.82 | +0.11% | CNY 8.76 | CNY 8.90 | CNY 8.75 | 13.85M |
| 2026-08-25 | CNY 8.81 | +0.92% | CNY 8.68 | CNY 8.83 | CNY 8.61 | 14.71M |
| 2026-08-24 | CNY 8.73 | +0.92% | CNY 8.65 | CNY 8.77 | CNY 8.56 | 15.72M |
| 2026-08-21 | CNY 8.65 | +1.41% | CNY 8.54 | CNY 8.74 | CNY 8.53 | 15.78M |
| 2026-08-20 | CNY 8.53 | +0.71% | CNY 8.55 | CNY 8.61 | CNY 8.48 | 12.43M |
| 2026-08-19 | CNY 8.47 | -4.62% | CNY 8.80 | CNY 8.80 | CNY 8.41 | 19.84M |
| 2026-08-18 | CNY 8.88 | -0.78% | CNY 8.93 | CNY 9.04 | CNY 8.79 | 14.60M |
| 2026-08-17 | CNY 8.95 | +2.52% | CNY 8.70 | CNY 8.97 | CNY 8.62 | 17.63M |
| 2026-08-14 | CNY 8.73 | +1.51% | CNY 8.63 | CNY 8.77 | CNY 8.60 | 13.67M |
| 2026-08-13 | CNY 8.60 | -2.27% | CNY 8.80 | CNY 8.86 | CNY 8.59 | 16.54M |
| 2026-08-12 | CNY 8.80 | +0.92% | CNY 8.72 | CNY 8.81 | CNY 8.67 | 15.62M |
| 2026-08-11 | CNY 8.72 | -2.24% | CNY 8.85 | CNY 8.88 | CNY 8.69 | 19.77M |
| 2026-08-10 | CNY 8.92 | +2.18% | CNY 8.82 | CNY 8.92 | CNY 8.72 | 23.02M |
| 2026-08-07 | CNY 8.73 | +2.22% | CNY 8.53 | CNY 8.73 | CNY 8.44 | 28.11M |
| 2026-08-06 | CNY 8.54 | +1.30% | CNY 8.40 | CNY 8.62 | CNY 8.39 | 25.98M |
| 2026-08-05 | CNY 8.43 | +1.93% | CNY 8.27 | CNY 8.53 | CNY 8.27 | 25.95M |
| 2026-08-04 | CNY 8.27 | +0.85% | CNY 8.21 | CNY 8.29 | CNY 8.17 | 24.04M |
| 2026-08-03 | CNY 8.20 | +2.12% | CNY 8.00 | CNY 8.24 | CNY 7.97 | 24.79M |
| 2026-07-31 | CNY 8.03 | +1.39% | CNY 8.00 | CNY 8.11 | CNY 7.99 | 26.03M |
| 2026-07-30 | CNY 7.92 | -0.88% | CNY 7.91 | CNY 8.07 | CNY 7.79 | 25.90M |
| 2026-07-29 | CNY 7.99 | +2.57% | CNY 7.83 | CNY 8.03 | CNY 7.74 | 23.74M |
| 2026-07-28 | CNY 7.79 | -1.14% | CNY 7.78 | CNY 7.89 | CNY 7.76 | 18.16M |
| 2026-07-27 | CNY 7.88 | +3.55% | CNY 7.63 | CNY 7.88 | CNY 7.62 | 21.67M |
| 2026-07-24 | CNY 7.61 | -3.43% | CNY 7.80 | CNY 7.81 | CNY 7.61 | 22.66M |
| 2026-07-23 | CNY 7.88 | +3.01% | CNY 7.64 | CNY 7.91 | CNY 7.63 | 28.06M |
| 2026-07-22 | CNY 7.65 | -2.92% | CNY 7.84 | CNY 7.91 | CNY 7.63 | 30.57M |
| 2026-07-21 | CNY 7.88 | +2.47% | CNY 7.69 | CNY 7.89 | CNY 7.45 | 36.90M |
| 2026-07-20 | CNY 7.69 | -1.66% | CNY 7.90 | CNY 8.09 | CNY 7.53 | 40.24M |
| 2026-07-17 | CNY 7.82 | -2.62% | CNY 8.04 | CNY 8.15 | CNY 7.78 | 38.19M |
| 2026-07-16 | CNY 8.03 | -4.18% | CNY 8.34 | CNY 8.41 | CNY 7.99 | 39.67M |
| 2026-07-15 | CNY 8.38 | -1.87% | CNY 8.51 | CNY 8.74 | CNY 8.33 | 37.19M |
| 2026-07-14 | CNY 8.54 | +3.89% | CNY 8.27 | CNY 8.74 | CNY 8.20 | 52.16M |
| 2026-07-13 | CNY 8.22 | -9.97% | CNY 9.15 | CNY 9.17 | CNY 8.22 | 51.06M |
| 2026-07-10 | CNY 9.13 | -5.88% | CNY 9.72 | CNY 9.87 | CNY 9.13 | 65.76M |
| 2026-07-09 | CNY 9.70 | -10.02% | CNY 10.78 | CNY 10.82 | CNY 9.70 | 61.95M |
| 2026-07-08 | CNY 10.78 | -10.02% | CNY 12.03 | CNY 12.03 | CNY 10.78 | 46.44M |
| 2026-07-07 | CNY 11.98 | +1.10% | CNY 11.56 | CNY 12.68 | CNY 11.50 | 42.03M |
| 2026-07-06 | CNY 11.85 | -5.43% | CNY 12.70 | CNY 12.99 | CNY 11.83 | 36.56M |
| 2026-07-03 | CNY 12.53 | -1.49% | CNY 12.92 | CNY 12.95 | CNY 12.21 | 36.82M |
| 2026-07-02 | CNY 12.72 | +0.24% | CNY 12.36 | CNY 13.37 | CNY 12.12 | 52.96M |
| 2026-07-01 | CNY 12.69 | +2.09% | CNY 12.50 | CNY 12.99 | CNY 12.31 | 43.22M |
| 2026-06-30 | CNY 12.43 | +7.16% | CNY 11.45 | CNY 12.43 | CNY 11.23 | 42.39M |
| 2026-06-29 | CNY 11.60 | -4.92% | CNY 12.21 | CNY 12.34 | CNY 11.47 | 48.66M |
| 2026-06-26 | CNY 12.20 | -2.56% | CNY 12.40 | CNY 12.84 | CNY 11.96 | 44.31M |
| 2026-06-25 | CNY 12.52 | +4.42% | CNY 12.00 | CNY 12.85 | CNY 11.78 | 60.15M |
| 2026-06-24 | CNY 11.99 | -3.15% | CNY 12.36 | CNY 12.75 | CNY 11.91 | 48.17M |
| 2026-06-23 | CNY 12.38 | -7.61% | CNY 13.40 | CNY 13.45 | CNY 12.27 | 70.30M |
| 2026-06-22 | CNY 13.40 | +10.02% | CNY 12.65 | CNY 13.40 | CNY 12.13 | 69.63M |
| 2026-06-18 | CNY 12.18 | +2.53% | CNY 11.86 | CNY 12.39 | CNY 11.80 | 45.59M |
| 2026-06-17 | CNY 11.88 | -1.00% | CNY 11.79 | CNY 12.10 | CNY 11.54 | 56.56M |
| 2026-06-16 | CNY 12.00 | -0.83% | CNY 11.90 | CNY 12.16 | CNY 11.85 | 52.01M |
| 2026-06-15 | CNY 12.10 | +3.60% | CNY 11.71 | CNY 12.20 | CNY 11.67 | 69.92M |
| 2026-06-12 | CNY 11.68 | +2.82% | CNY 11.46 | CNY 12.50 | CNY 11.40 | 84.48M |
| 2026-06-11 | CNY 11.36 | +2.71% | CNY 11.16 | CNY 11.40 | CNY 10.75 | 56.85M |
| 2026-06-10 | CNY 11.06 | +2.98% | CNY 10.93 | CNY 11.44 | CNY 10.81 | 70.98M |
| 2026-06-09 | CNY 10.74 | +10.04% | CNY 10.01 | CNY 10.74 | CNY 10.01 | 59.06M |
| 2026-06-08 | CNY 9.76 | -2.98% | CNY 9.82 | CNY 10.22 | CNY 9.65 | 32.16M |
| 2026-06-05 | CNY 10.06 | +2.44% | CNY 9.84 | CNY 10.34 | CNY 9.78 | 39.94M |
| 2026-06-04 | CNY 9.82 | -1.21% | CNY 10.05 | CNY 10.19 | CNY 9.66 | 49.40M |
| 2026-06-03 | CNY 9.94 | +7.34% | CNY 9.29 | CNY 10.19 | CNY 9.20 | 57.00M |
| 2026-06-02 | CNY 9.26 | +0.43% | CNY 9.22 | CNY 9.35 | CNY 8.96 | 15.54M |
| 2026-06-01 | CNY 9.22 | +1.54% | CNY 9.08 | CNY 9.36 | CNY 9.08 | 11.99M |
| 2026-05-29 | CNY 9.08 | -4.42% | CNY 9.56 | CNY 9.66 | CNY 9.03 | 18.80M |
| 2026-05-28 | CNY 9.50 | +4.51% | CNY 9.09 | CNY 9.52 | CNY 9.08 | 17.65M |
| 2026-05-27 | CNY 9.09 | -3.30% | CNY 9.41 | CNY 9.55 | CNY 9.06 | 16.29M |
| 2026-05-26 | CNY 9.40 | -0.42% | CNY 9.41 | CNY 9.55 | CNY 9.25 | 11.96M |