Jiangsu Shagang Co., Ltd. Class A 002075
SZSE · China · Non-Energy Minerals
CNY 3.52+0.04 (+1.15%)
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 3.52 | +1.15% | CNY 3.49 | CNY 3.54 | CNY 3.46 | 18.17M |
| 2026-09-29 | CNY 3.48 | +0.58% | CNY 3.46 | CNY 3.51 | CNY 3.45 | 17.50M |
| 2026-09-28 | CNY 3.46 | -0.29% | CNY 3.47 | CNY 3.48 | CNY 3.42 | 15.92M |
| 2026-09-24 | CNY 3.47 | -1.70% | CNY 3.52 | CNY 3.53 | CNY 3.46 | 19.78M |
| 2026-09-23 | CNY 3.53 | -1.12% | CNY 3.56 | CNY 3.63 | CNY 3.52 | 28.64M |
| 2026-09-22 | CNY 3.57 | -0.28% | CNY 3.59 | CNY 3.62 | CNY 3.55 | 20.31M |
| 2026-09-21 | CNY 3.58 | +0.56% | CNY 3.55 | CNY 3.61 | CNY 3.55 | 19.25M |
| 2026-09-18 | CNY 3.56 | +0.56% | CNY 3.55 | CNY 3.57 | CNY 3.53 | 19.86M |
| 2026-09-17 | CNY 3.54 | -0.84% | CNY 3.56 | CNY 3.58 | CNY 3.52 | 15.11M |
| 2026-09-16 | CNY 3.57 | 0.00% | CNY 3.55 | CNY 3.60 | CNY 3.51 | 16.79M |
| 2026-09-15 | CNY 3.57 | -1.38% | CNY 3.62 | CNY 3.64 | CNY 3.56 | 14.52M |
| 2026-09-14 | CNY 3.62 | +0.84% | CNY 3.58 | CNY 3.63 | CNY 3.55 | 20.24M |
| 2026-09-11 | CNY 3.59 | -2.97% | CNY 3.68 | CNY 3.68 | CNY 3.55 | 36.97M |
| 2026-09-10 | CNY 3.70 | -0.80% | CNY 3.71 | CNY 3.73 | CNY 3.67 | 23.16M |
| 2026-09-09 | CNY 3.73 | -0.53% | CNY 3.75 | CNY 3.76 | CNY 3.68 | 25.36M |
| 2026-09-08 | CNY 3.75 | +2.18% | CNY 3.68 | CNY 3.76 | CNY 3.65 | 32.18M |
| 2026-09-07 | CNY 3.67 | -0.81% | CNY 3.69 | CNY 3.72 | CNY 3.66 | 21.54M |
| 2026-09-04 | CNY 3.70 | +0.54% | CNY 3.69 | CNY 3.76 | CNY 3.69 | 26.60M |
| 2026-09-03 | CNY 3.68 | -0.54% | CNY 3.71 | CNY 3.75 | CNY 3.67 | 21.54M |
| 2026-09-02 | CNY 3.70 | -1.07% | CNY 3.72 | CNY 3.73 | CNY 3.64 | 24.75M |
| 2026-09-01 | CNY 3.74 | +1.36% | CNY 3.68 | CNY 3.75 | CNY 3.67 | 23.39M |
| 2026-08-31 | CNY 3.69 | -1.86% | CNY 3.77 | CNY 3.78 | CNY 3.68 | 28.58M |
| 2026-08-28 | CNY 3.76 | +1.35% | CNY 3.70 | CNY 3.78 | CNY 3.68 | 28.45M |
| 2026-08-27 | CNY 3.71 | -0.27% | CNY 3.70 | CNY 3.75 | CNY 3.67 | 24.27M |
| 2026-08-26 | CNY 3.72 | +1.09% | CNY 3.67 | CNY 3.75 | CNY 3.67 | 26.11M |
| 2026-08-25 | CNY 3.68 | +2.51% | CNY 3.58 | CNY 3.69 | CNY 3.57 | 28.30M |
| 2026-08-24 | CNY 3.59 | -2.97% | CNY 3.64 | CNY 3.69 | CNY 3.58 | 37.83M |
| 2026-08-21 | CNY 3.70 | +1.37% | CNY 3.64 | CNY 3.77 | CNY 3.59 | 53.71M |
| 2026-08-20 | CNY 3.65 | +1.96% | CNY 3.60 | CNY 3.69 | CNY 3.60 | 24.99M |
| 2026-08-19 | CNY 3.58 | -3.24% | CNY 3.67 | CNY 3.71 | CNY 3.56 | 29.75M |
| 2026-08-18 | CNY 3.70 | -0.80% | CNY 3.71 | CNY 3.73 | CNY 3.66 | 23.00M |
| 2026-08-17 | CNY 3.73 | +1.36% | CNY 3.67 | CNY 3.73 | CNY 3.61 | 27.73M |
| 2026-08-14 | CNY 3.68 | -2.13% | CNY 3.74 | CNY 3.76 | CNY 3.65 | 34.82M |
| 2026-08-13 | CNY 3.76 | -2.08% | CNY 3.85 | CNY 3.85 | CNY 3.74 | 40.59M |
| 2026-08-12 | CNY 3.84 | -0.26% | CNY 3.83 | CNY 3.86 | CNY 3.78 | 31.15M |
| 2026-08-11 | CNY 3.85 | -2.53% | CNY 3.96 | CNY 3.96 | CNY 3.83 | 45.99M |
| 2026-08-10 | CNY 3.95 | -0.25% | CNY 3.95 | CNY 4.02 | CNY 3.93 | 29.04M |
| 2026-08-07 | CNY 3.96 | -3.41% | CNY 4.09 | CNY 4.10 | CNY 3.94 | 44.43M |
| 2026-08-06 | CNY 4.10 | 0.00% | CNY 4.14 | CNY 4.15 | CNY 4.01 | 41.90M |
| 2026-08-05 | CNY 4.10 | 0.00% | CNY 4.12 | CNY 4.19 | CNY 4.06 | 49.66M |
| 2026-08-04 | CNY 4.10 | -0.24% | CNY 4.07 | CNY 4.18 | CNY 3.99 | 88.25M |
| 2026-08-03 | CNY 4.11 | +9.89% | CNY 3.76 | CNY 4.11 | CNY 3.75 | 70.37M |
| 2026-07-31 | CNY 3.74 | +1.91% | CNY 3.66 | CNY 3.76 | CNY 3.64 | 36.30M |
| 2026-07-30 | CNY 3.67 | +1.10% | CNY 3.63 | CNY 3.73 | CNY 3.61 | 35.12M |
| 2026-07-29 | CNY 3.63 | +3.42% | CNY 3.52 | CNY 3.66 | CNY 3.50 | 46.05M |
| 2026-07-28 | CNY 3.51 | +0.86% | CNY 3.46 | CNY 3.53 | CNY 3.44 | 22.24M |
| 2026-07-27 | CNY 3.48 | +2.35% | CNY 3.39 | CNY 3.48 | CNY 3.38 | 24.13M |
| 2026-07-24 | CNY 3.40 | -3.41% | CNY 3.51 | CNY 3.52 | CNY 3.39 | 29.83M |
| 2026-07-23 | CNY 3.52 | +2.03% | CNY 3.44 | CNY 3.52 | CNY 3.40 | 30.83M |
| 2026-07-22 | CNY 3.45 | -0.29% | CNY 3.45 | CNY 3.47 | CNY 3.38 | 31.23M |
| 2026-07-21 | CNY 3.46 | 0.00% | CNY 3.45 | CNY 3.52 | CNY 3.44 | 41.96M |
| 2026-07-20 | CNY 3.46 | +0.87% | CNY 3.43 | CNY 3.51 | CNY 3.40 | 34.16M |
| 2026-07-17 | CNY 3.43 | -2.83% | CNY 3.51 | CNY 3.57 | CNY 3.42 | 35.18M |
| 2026-07-16 | CNY 3.53 | +0.86% | CNY 3.48 | CNY 3.55 | CNY 3.43 | 30.54M |
| 2026-07-15 | CNY 3.50 | +3.24% | CNY 3.37 | CNY 3.50 | CNY 3.35 | 36.27M |
| 2026-07-14 | CNY 3.39 | +0.30% | CNY 3.36 | CNY 3.41 | CNY 3.34 | 28.62M |
| 2026-07-13 | CNY 3.38 | -0.59% | CNY 3.38 | CNY 3.42 | CNY 3.31 | 31.57M |
| 2026-07-10 | CNY 3.40 | +3.03% | CNY 3.30 | CNY 3.43 | CNY 3.23 | 41.16M |
| 2026-07-09 | CNY 3.30 | -1.20% | CNY 3.34 | CNY 3.37 | CNY 3.26 | 24.49M |
| 2026-07-08 | CNY 3.34 | 0.00% | CNY 3.31 | CNY 3.38 | CNY 3.28 | 20.91M |
| 2026-07-07 | CNY 3.34 | -2.62% | CNY 3.42 | CNY 3.43 | CNY 3.31 | 20.91M |
| 2026-07-06 | CNY 3.43 | -0.58% | CNY 3.44 | CNY 3.48 | CNY 3.39 | 24.52M |
| 2026-07-03 | CNY 3.45 | -0.58% | CNY 3.49 | CNY 3.51 | CNY 3.43 | 24.97M |
| 2026-07-02 | CNY 3.47 | -0.57% | CNY 3.48 | CNY 3.57 | CNY 3.44 | 27.80M |
| 2026-07-01 | CNY 3.49 | +2.65% | CNY 3.39 | CNY 3.50 | CNY 3.37 | 33.71M |
| 2026-06-30 | CNY 3.40 | -0.58% | CNY 3.43 | CNY 3.46 | CNY 3.34 | 20.93M |
| 2026-06-29 | CNY 3.42 | +1.79% | CNY 3.36 | CNY 3.45 | CNY 3.28 | 31.58M |
| 2026-06-26 | CNY 3.36 | -4.27% | CNY 3.51 | CNY 3.51 | CNY 3.34 | 36.41M |
| 2026-06-25 | CNY 3.51 | -0.57% | CNY 3.51 | CNY 3.55 | CNY 3.45 | 24.82M |
| 2026-06-24 | CNY 3.53 | -3.02% | CNY 3.67 | CNY 3.67 | CNY 3.51 | 32.32M |
| 2026-06-23 | CNY 3.64 | -2.41% | CNY 3.71 | CNY 3.79 | CNY 3.63 | 31.17M |
| 2026-06-22 | CNY 3.73 | -1.84% | CNY 3.75 | CNY 3.75 | CNY 3.61 | 36.39M |
| 2026-06-18 | CNY 3.80 | +1.06% | CNY 3.77 | CNY 3.98 | CNY 3.66 | 48.96M |
| 2026-06-17 | CNY 3.76 | -6.23% | CNY 4.00 | CNY 4.00 | CNY 3.75 | 57.58M |
| 2026-06-16 | CNY 4.01 | +4.70% | CNY 3.82 | CNY 4.05 | CNY 3.78 | 72.18M |
| 2026-06-15 | CNY 3.83 | +7.28% | CNY 3.62 | CNY 3.92 | CNY 3.62 | 79.86M |
| 2026-06-12 | CNY 3.57 | +3.18% | CNY 3.48 | CNY 3.65 | CNY 3.47 | 36.56M |
| 2026-06-11 | CNY 3.46 | -1.42% | CNY 3.50 | CNY 3.52 | CNY 3.43 | 24.36M |
| 2026-06-10 | CNY 3.51 | -0.28% | CNY 3.49 | CNY 3.53 | CNY 3.44 | 25.98M |
| 2026-06-09 | CNY 3.52 | -0.85% | CNY 3.53 | CNY 3.55 | CNY 3.44 | 33.58M |
| 2026-06-08 | CNY 3.55 | -3.27% | CNY 3.61 | CNY 3.66 | CNY 3.49 | 37.37M |
| 2026-06-05 | CNY 3.67 | -0.54% | CNY 3.69 | CNY 3.73 | CNY 3.65 | 29.22M |
| 2026-06-04 | CNY 3.69 | -1.60% | CNY 3.74 | CNY 3.75 | CNY 3.68 | 25.33M |
| 2026-06-03 | CNY 3.75 | -2.34% | CNY 3.83 | CNY 3.83 | CNY 3.73 | 32.81M |
| 2026-06-02 | CNY 3.84 | -3.03% | CNY 3.96 | CNY 3.98 | CNY 3.83 | 31.30M |
| 2026-06-01 | CNY 3.96 | +1.54% | CNY 3.90 | CNY 3.98 | CNY 3.85 | 28.00M |
| 2026-05-29 | CNY 3.90 | -2.01% | CNY 3.98 | CNY 4.02 | CNY 3.90 | 32.55M |
| 2026-05-28 | CNY 3.98 | -0.50% | CNY 3.99 | CNY 4.03 | CNY 3.93 | 22.74M |
| 2026-05-27 | CNY 4.00 | -2.68% | CNY 4.12 | CNY 4.14 | CNY 3.99 | 25.09M |
| 2026-05-26 | CNY 4.11 | -0.72% | CNY 4.14 | CNY 4.14 | CNY 4.07 | 17.72M |