Jiangsu Changbao Steel Tube Co. Ltd. Class A 002478
SZSE · China · Non-Energy Minerals
CNY 6.28-0.02 (-0.32%)
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 6.28 | -0.32% | CNY 6.30 | CNY 6.36 | CNY 6.27 | 7.85M |
| 2026-09-29 | CNY 6.30 | -1.72% | CNY 6.36 | CNY 6.43 | CNY 6.29 | 12.28M |
| 2026-09-28 | CNY 6.41 | -4.61% | CNY 6.77 | CNY 6.78 | CNY 6.37 | 23.34M |
| 2026-09-24 | CNY 6.72 | +3.86% | CNY 6.42 | CNY 6.98 | CNY 6.41 |
| 37.84M |
| 2026-09-23 | CNY 6.47 | -0.15% | CNY 6.46 | CNY 6.50 | CNY 6.40 | 10.53M |
| 2026-09-22 | CNY 6.48 | -1.82% | CNY 6.61 | CNY 6.63 | CNY 6.45 | 14.11M |
| 2026-09-21 | CNY 6.60 | +2.33% | CNY 6.50 | CNY 6.62 | CNY 6.45 | 13.84M |
| 2026-09-18 | CNY 6.45 | -0.77% | CNY 6.50 | CNY 6.60 | CNY 6.44 | 14.11M |
| 2026-09-17 | CNY 6.50 | +0.15% | CNY 6.48 | CNY 6.59 | CNY 6.41 | 9.25M |
| 2026-09-16 | CNY 6.49 | -0.31% | CNY 6.46 | CNY 6.55 | CNY 6.36 | 13.39M |
| 2026-09-15 | CNY 6.51 | -3.84% | CNY 6.78 | CNY 6.82 | CNY 6.50 | 15.90M |
| 2026-09-14 | CNY 6.77 | -0.44% | CNY 6.71 | CNY 6.95 | CNY 6.65 | 20.06M |
| 2026-09-11 | CNY 6.80 | +2.56% | CNY 6.56 | CNY 7.00 | CNY 6.40 | 31.63M |
| 2026-09-10 | CNY 6.63 | -2.64% | CNY 6.75 | CNY 6.81 | CNY 6.59 | 16.82M |
| 2026-09-09 | CNY 6.81 | -1.02% | CNY 6.88 | CNY 6.88 | CNY 6.80 | 16.59M |
| 2026-09-08 | CNY 6.88 | +0.29% | CNY 6.93 | CNY 7.00 | CNY 6.79 | 22.63M |
| 2026-09-07 | CNY 6.86 | -2.14% | CNY 6.99 | CNY 7.10 | CNY 6.84 | 24.64M |
| 2026-09-04 | CNY 7.01 | +1.89% | CNY 6.88 | CNY 7.14 | CNY 6.82 | 28.92M |
| 2026-09-03 | CNY 6.88 | -3.10% | CNY 7.05 | CNY 7.10 | CNY 6.81 | 31.80M |
| 2026-09-02 | CNY 7.10 | -2.20% | CNY 7.20 | CNY 7.30 | CNY 7.04 | 39.40M |
| 2026-09-01 | CNY 7.26 | +5.07% | CNY 6.97 | CNY 7.34 | CNY 6.93 | 59.47M |
| 2026-08-31 | CNY 6.91 | +1.17% | CNY 6.84 | CNY 7.13 | CNY 6.80 | 51.66M |
| 2026-08-28 | CNY 6.83 | -0.44% | CNY 6.91 | CNY 6.93 | CNY 6.77 | 26.13M |
| 2026-08-27 | CNY 6.86 | +0.73% | CNY 6.81 | CNY 6.87 | CNY 6.68 | 31.69M |
| 2026-08-26 | CNY 6.81 | -1.59% | CNY 6.90 | CNY 7.01 | CNY 6.75 | 40.99M |
| 2026-08-25 | CNY 6.92 | +10.02% | CNY 6.24 | CNY 6.92 | CNY 6.14 | 49.13M |
| 2026-08-24 | CNY 6.29 | -0.32% | CNY 6.23 | CNY 6.31 | CNY 5.96 | 31.93M |
| 2026-08-21 | CNY 6.31 | -0.63% | CNY 6.30 | CNY 6.34 | CNY 6.16 | 15.05M |
| 2026-08-20 | CNY 6.35 | -2.31% | CNY 6.54 | CNY 6.57 | CNY 6.33 | 19.68M |
| 2026-08-19 | CNY 6.50 | -4.97% | CNY 6.78 | CNY 6.85 | CNY 6.46 | 21.81M |
| 2026-08-18 | CNY 6.84 | -0.29% | CNY 6.86 | CNY 6.93 | CNY 6.73 | 37.77M |
| 2026-08-17 | CNY 6.86 | +9.94% | CNY 6.24 | CNY 6.86 | CNY 6.18 | 29.03M |
| 2026-08-14 | CNY 6.24 | 0.00% | CNY 6.24 | CNY 6.25 | CNY 6.13 | 7.94M |
| 2026-08-13 | CNY 6.24 | -1.11% | CNY 6.36 | CNY 6.37 | CNY 6.24 | 11.16M |
| 2026-08-12 | CNY 6.31 | +0.32% | CNY 6.28 | CNY 6.33 | CNY 6.25 | 8.47M |
| 2026-08-11 | CNY 6.29 | -2.02% | CNY 6.40 | CNY 6.44 | CNY 6.27 | 9.60M |
| 2026-08-10 | CNY 6.42 | +1.58% | CNY 6.33 | CNY 6.44 | CNY 6.29 | 10.32M |
| 2026-08-07 | CNY 6.32 | 0.00% | CNY 6.31 | CNY 6.35 | CNY 6.23 | 9.23M |
| 2026-08-06 | CNY 6.32 | -1.40% | CNY 6.38 | CNY 6.46 | CNY 6.23 | 13.73M |
| 2026-08-05 | CNY 6.41 | +0.63% | CNY 6.40 | CNY 6.47 | CNY 6.33 | 13.92M |
| 2026-08-04 | CNY 6.37 | -0.78% | CNY 6.44 | CNY 6.45 | CNY 6.25 | 14.83M |
| 2026-08-03 | CNY 6.42 | +3.55% | CNY 6.20 | CNY 6.42 | CNY 6.17 | 16.74M |
| 2026-07-31 | CNY 6.20 | -0.64% | CNY 6.20 | CNY 6.26 | CNY 6.15 | 13.61M |
| 2026-07-30 | CNY 6.24 | +0.16% | CNY 6.20 | CNY 6.37 | CNY 6.13 | 18.69M |
| 2026-07-29 | CNY 6.23 | +2.81% | CNY 6.05 | CNY 6.28 | CNY 6.03 | 23.78M |
| 2026-07-28 | CNY 6.06 | -0.82% | CNY 6.04 | CNY 6.11 | CNY 6.01 | 13.57M |
| 2026-07-27 | CNY 6.11 | +2.52% | CNY 5.98 | CNY 6.11 | CNY 5.88 | 15.70M |
| 2026-07-24 | CNY 5.96 | -2.30% | CNY 6.12 | CNY 6.14 | CNY 5.92 | 20.78M |
| 2026-07-23 | CNY 6.10 | +5.35% | CNY 5.82 | CNY 6.11 | CNY 5.77 | 28.31M |
| 2026-07-22 | CNY 5.79 | +1.40% | CNY 5.69 | CNY 5.92 | CNY 5.65 | 22.36M |
| 2026-07-21 | CNY 5.71 | 0.00% | CNY 5.71 | CNY 5.81 | CNY 5.53 | 22.34M |
| 2026-07-20 | CNY 5.71 | +0.71% | CNY 5.72 | CNY 5.90 | CNY 5.64 | 25.84M |
| 2026-07-17 | CNY 5.67 | -3.90% | CNY 5.86 | CNY 5.96 | CNY 5.65 | 19.56M |
| 2026-07-16 | CNY 5.90 | -0.34% | CNY 5.89 | CNY 6.00 | CNY 5.80 | 15.19M |
| 2026-07-15 | CNY 5.92 | +0.17% | CNY 5.91 | CNY 6.05 | CNY 5.84 | 16.71M |
| 2026-07-14 | CNY 5.91 | +1.72% | CNY 5.85 | CNY 5.95 | CNY 5.75 | 15.98M |
| 2026-07-13 | CNY 5.81 | -4.60% | CNY 6.02 | CNY 6.14 | CNY 5.81 | 25.91M |
| 2026-07-10 | CNY 6.09 | +3.05% | CNY 5.87 | CNY 6.31 | CNY 5.83 | 33.71M |
| 2026-07-09 | CNY 5.91 | -1.83% | CNY 5.98 | CNY 6.21 | CNY 5.78 | 21.18M |
| 2026-07-08 | CNY 6.02 | 0.00% | CNY 6.03 | CNY 6.11 | CNY 5.87 | 22.57M |
| 2026-07-07 | CNY 6.02 | -2.90% | CNY 6.21 | CNY 6.24 | CNY 6.00 | 16.51M |
| 2026-07-06 | CNY 6.20 | -2.82% | CNY 6.40 | CNY 6.51 | CNY 6.20 | 18.62M |
| 2026-07-03 | CNY 6.38 | +3.74% | CNY 6.22 | CNY 6.54 | CNY 6.16 | 27.02M |
| 2026-07-02 | CNY 6.15 | -1.44% | CNY 6.22 | CNY 6.37 | CNY 6.13 | 17.45M |
| 2026-07-01 | CNY 6.24 | +0.97% | CNY 6.22 | CNY 6.31 | CNY 6.17 | 16.56M |
| 2026-06-30 | CNY 6.18 | -0.96% | CNY 6.20 | CNY 6.23 | CNY 6.10 | 13.28M |
| 2026-06-29 | CNY 6.24 | +0.16% | CNY 6.20 | CNY 6.28 | CNY 6.03 | 20.05M |
| 2026-06-26 | CNY 6.23 | -5.46% | CNY 6.48 | CNY 6.48 | CNY 6.23 | 16.80M |
| 2026-06-25 | CNY 6.59 | -2.80% | CNY 6.74 | CNY 6.79 | CNY 6.57 | 15.66M |
| 2026-06-24 | CNY 6.78 | -2.45% | CNY 6.94 | CNY 6.95 | CNY 6.72 | 13.35M |
| 2026-06-23 | CNY 6.95 | -1.00% | CNY 6.99 | CNY 7.14 | CNY 6.91 | 21.94M |
| 2026-06-22 | CNY 7.02 | +1.45% | CNY 6.90 | CNY 7.03 | CNY 6.77 | 17.00M |
| 2026-06-18 | CNY 6.92 | -1.70% | CNY 7.05 | CNY 7.17 | CNY 6.88 | 17.82M |
| 2026-06-17 | CNY 7.04 | -0.71% | CNY 7.10 | CNY 7.14 | CNY 6.95 | 14.55M |
| 2026-06-16 | CNY 7.09 | +0.42% | CNY 7.04 | CNY 7.16 | CNY 6.98 | 19.40M |
| 2026-06-15 | CNY 7.06 | +0.57% | CNY 7.18 | CNY 7.22 | CNY 7.01 | 20.60M |
| 2026-06-12 | CNY 7.02 | +1.59% | CNY 6.96 | CNY 7.26 | CNY 6.87 | 23.82M |
| 2026-06-11 | CNY 6.91 | +2.83% | CNY 6.72 | CNY 7.06 | CNY 6.67 | 29.20M |
| 2026-06-10 | CNY 6.72 | -2.61% | CNY 6.84 | CNY 6.88 | CNY 6.63 | 17.81M |
| 2026-06-09 | CNY 6.90 | +0.44% | CNY 6.94 | CNY 6.95 | CNY 6.76 | 16.89M |
| 2026-06-08 | CNY 6.87 | -3.51% | CNY 6.95 | CNY 7.05 | CNY 6.78 | 26.17M |
| 2026-06-05 | CNY 7.12 | -2.33% | CNY 7.27 | CNY 7.29 | CNY 7.06 | 18.55M |
| 2026-06-04 | CNY 7.29 | +2.68% | CNY 7.09 | CNY 7.36 | CNY 7.03 | 26.11M |
| 2026-06-03 | CNY 7.10 | -0.84% | CNY 7.15 | CNY 7.21 | CNY 7.04 | 21.56M |
| 2026-06-02 | CNY 7.16 | -3.63% | CNY 7.45 | CNY 7.48 | CNY 7.09 | 25.25M |
| 2026-06-01 | CNY 7.43 | +0.54% | CNY 7.40 | CNY 7.57 | CNY 7.38 | 22.15M |
| 2026-05-29 | CNY 7.39 | -3.65% | CNY 7.75 | CNY 7.77 | CNY 7.35 | 26.73M |
| 2026-05-28 | CNY 7.67 | +1.99% | CNY 7.52 | CNY 7.87 | CNY 7.37 | 35.25M |
| 2026-05-27 | CNY 7.52 | -3.47% | CNY 7.75 | CNY 7.83 | CNY 7.45 | 25.51M |
| 2026-05-26 | CNY 7.79 | +2.50% | CNY 7.60 | CNY 7.89 | CNY 7.54 | 34.61M |