Baoshan Iron & Steel Co., Ltd. Class A 600019
SSE · China · Non-Energy Minerals
CNY 5.93+0.08 (+1.37%)
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 5.93 | +1.37% | CNY 5.86 | CNY 5.95 | CNY 5.86 | 97.17M |
| 2026-09-29 | CNY 5.85 | +0.86% | CNY 5.80 | CNY 5.90 | CNY 5.78 | 99.68M |
| 2026-09-28 | CNY 5.80 | -0.68% | CNY 5.82 | CNY 5.88 | CNY 5.79 | 78.13M |
| 2026-09-24 | CNY 5.84 | +1.57% | CNY 5.74 | CNY 5.86 | CNY 5.72 |
| 97.54M |
| 2026-09-23 | CNY 5.75 | +0.35% | CNY 5.73 | CNY 5.82 | CNY 5.71 | 78.35M |
| 2026-09-22 | CNY 5.73 | -0.87% | CNY 5.77 | CNY 5.79 | CNY 5.72 | 55.05M |
| 2026-09-21 | CNY 5.78 | +0.35% | CNY 5.76 | CNY 5.79 | CNY 5.69 | 81.11M |
| 2026-09-18 | CNY 5.76 | +0.70% | CNY 5.72 | CNY 5.79 | CNY 5.70 | 70.22M |
| 2026-09-17 | CNY 5.72 | -0.87% | CNY 5.75 | CNY 5.76 | CNY 5.68 | 63.25M |
| 2026-09-16 | CNY 5.77 | -1.87% | CNY 5.78 | CNY 5.79 | CNY 5.67 | 93.93M |
| 2026-09-15 | CNY 5.88 | +0.68% | CNY 5.85 | CNY 5.91 | CNY 5.82 | 91.46M |
| 2026-09-14 | CNY 5.84 | 0.00% | CNY 5.82 | CNY 5.88 | CNY 5.79 | 71.51M |
| 2026-09-11 | CNY 5.84 | -1.35% | CNY 5.90 | CNY 5.93 | CNY 5.81 | 88.66M |
| 2026-09-10 | CNY 5.92 | +0.34% | CNY 5.89 | CNY 5.94 | CNY 5.87 | 88.68M |
| 2026-09-09 | CNY 5.90 | +1.20% | CNY 5.81 | CNY 5.91 | CNY 5.79 | 112.94M |
| 2026-09-08 | CNY 5.83 | +1.39% | CNY 5.75 | CNY 5.84 | CNY 5.75 | 103.49M |
| 2026-09-07 | CNY 5.75 | -1.88% | CNY 5.86 | CNY 5.87 | CNY 5.74 | 138.12M |
| 2026-09-04 | CNY 5.86 | +0.34% | CNY 5.85 | CNY 5.90 | CNY 5.83 | 76.53M |
| 2026-09-03 | CNY 5.84 | +0.17% | CNY 5.82 | CNY 5.93 | CNY 5.82 | 110.75M |
| 2026-09-02 | CNY 5.83 | -0.51% | CNY 5.86 | CNY 5.87 | CNY 5.78 | 80.23M |
| 2026-09-01 | CNY 5.86 | +0.69% | CNY 5.80 | CNY 5.89 | CNY 5.79 | 92.91M |
| 2026-08-31 | CNY 5.82 | -0.17% | CNY 5.83 | CNY 5.86 | CNY 5.78 | 79.19M |
| 2026-08-28 | CNY 5.83 | +0.17% | CNY 5.81 | CNY 5.84 | CNY 5.76 | 90.43M |
| 2026-08-27 | CNY 5.82 | -1.19% | CNY 5.87 | CNY 5.87 | CNY 5.78 | 113.18M |
| 2026-08-26 | CNY 5.89 | +0.68% | CNY 5.84 | CNY 5.91 | CNY 5.82 | 77.17M |
| 2026-08-25 | CNY 5.85 | -0.17% | CNY 5.86 | CNY 5.90 | CNY 5.83 | 84.07M |
| 2026-08-24 | CNY 5.86 | +0.86% | CNY 5.82 | CNY 5.96 | CNY 5.82 | 125.82M |
| 2026-08-21 | CNY 5.81 | -1.36% | CNY 5.89 | CNY 5.91 | CNY 5.80 | 79.20M |
| 2026-08-20 | CNY 5.89 | -0.34% | CNY 5.88 | CNY 5.96 | CNY 5.86 | 86.51M |
| 2026-08-19 | CNY 5.91 | +1.20% | CNY 5.85 | CNY 5.92 | CNY 5.83 | 112.03M |
| 2026-08-18 | CNY 5.84 | +1.74% | CNY 5.73 | CNY 5.87 | CNY 5.72 | 122.12M |
| 2026-08-17 | CNY 5.74 | -0.17% | CNY 5.76 | CNY 5.76 | CNY 5.67 | 92.86M |
| 2026-08-14 | CNY 5.75 | +1.41% | CNY 5.66 | CNY 5.80 | CNY 5.64 | 127.12M |
| 2026-08-13 | CNY 5.67 | -1.22% | CNY 5.73 | CNY 5.74 | CNY 5.67 | 83.57M |
| 2026-08-12 | CNY 5.74 | +0.17% | CNY 5.72 | CNY 5.77 | CNY 5.69 | 85.16M |
| 2026-08-11 | CNY 5.73 | -0.87% | CNY 5.79 | CNY 5.83 | CNY 5.72 | 102.68M |
| 2026-08-10 | CNY 5.78 | +0.35% | CNY 5.75 | CNY 5.80 | CNY 5.74 | 87.74M |
| 2026-08-07 | CNY 5.76 | -1.54% | CNY 5.83 | CNY 5.84 | CNY 5.75 | 98.75M |
| 2026-08-06 | CNY 5.85 | -0.17% | CNY 5.87 | CNY 5.89 | CNY 5.76 | 95.28M |
| 2026-08-05 | CNY 5.86 | -1.35% | CNY 5.94 | CNY 5.96 | CNY 5.85 | 107.84M |
| 2026-08-04 | CNY 5.94 | -2.78% | CNY 6.12 | CNY 6.14 | CNY 5.92 | 130.24M |
| 2026-08-03 | CNY 6.11 | -0.33% | CNY 6.16 | CNY 6.23 | CNY 6.09 | 107.78M |
| 2026-07-31 | CNY 6.13 | -2.08% | CNY 6.17 | CNY 6.25 | CNY 6.12 | 133.99M |
| 2026-07-30 | CNY 6.26 | +2.45% | CNY 6.11 | CNY 6.28 | CNY 6.09 | 132.99M |
| 2026-07-29 | CNY 6.11 | +2.35% | CNY 5.95 | CNY 6.12 | CNY 5.94 | 117.79M |
| 2026-07-28 | CNY 5.97 | +0.51% | CNY 5.91 | CNY 5.99 | CNY 5.88 | 91.28M |
| 2026-07-27 | CNY 5.94 | +0.51% | CNY 5.91 | CNY 5.98 | CNY 5.89 | 71.72M |
| 2026-07-24 | CNY 5.91 | -1.01% | CNY 5.97 | CNY 6.02 | CNY 5.90 | 65.91M |
| 2026-07-23 | CNY 5.97 | +1.88% | CNY 5.81 | CNY 5.99 | CNY 5.81 | 99.03M |
| 2026-07-22 | CNY 5.86 | +0.86% | CNY 5.79 | CNY 5.86 | CNY 5.72 | 122.12M |
| 2026-07-21 | CNY 5.81 | -1.36% | CNY 5.86 | CNY 5.99 | CNY 5.79 | 163.48M |
| 2026-07-20 | CNY 5.89 | +2.26% | CNY 5.76 | CNY 5.89 | CNY 5.75 | 159.01M |
| 2026-07-17 | CNY 5.76 | +1.41% | CNY 5.67 | CNY 5.81 | CNY 5.66 | 151.09M |
| 2026-07-16 | CNY 5.68 | -1.05% | CNY 5.72 | CNY 5.77 | CNY 5.62 | 89.42M |
| 2026-07-15 | CNY 5.74 | +2.50% | CNY 5.58 | CNY 5.74 | CNY 5.56 | 102.93M |
| 2026-07-14 | CNY 5.60 | +1.82% | CNY 5.49 | CNY 5.60 | CNY 5.47 | 90.08M |
| 2026-07-13 | CNY 5.50 | +0.36% | CNY 5.46 | CNY 5.50 | CNY 5.44 | 70.83M |
| 2026-07-10 | CNY 5.48 | +0.37% | CNY 5.47 | CNY 5.53 | CNY 5.37 | 85.82M |
| 2026-07-09 | CNY 5.46 | -1.80% | CNY 5.54 | CNY 5.54 | CNY 5.43 | 65.54M |
| 2026-07-08 | CNY 5.56 | 0.00% | CNY 5.56 | CNY 5.62 | CNY 5.52 | 51.97M |
| 2026-07-07 | CNY 5.56 | -1.59% | CNY 5.64 | CNY 5.65 | CNY 5.54 | 53.13M |
| 2026-07-06 | CNY 5.65 | +1.07% | CNY 5.58 | CNY 5.67 | CNY 5.55 | 67.57M |
| 2026-07-03 | CNY 5.59 | -0.36% | CNY 5.62 | CNY 5.69 | CNY 5.54 | 72.01M |
| 2026-07-02 | CNY 5.61 | +1.26% | CNY 5.54 | CNY 5.63 | CNY 5.50 | 88.57M |
| 2026-07-01 | CNY 5.54 | +2.03% | CNY 5.43 | CNY 5.59 | CNY 5.40 | 77.78M |
| 2026-06-30 | CNY 5.43 | -1.99% | CNY 5.51 | CNY 5.56 | CNY 5.39 | 75.37M |
| 2026-06-29 | CNY 5.54 | +2.78% | CNY 5.39 | CNY 5.61 | CNY 5.30 | 112.97M |
| 2026-06-26 | CNY 5.39 | -1.82% | CNY 5.48 | CNY 5.53 | CNY 5.38 | 80.55M |
| 2026-06-25 | CNY 5.49 | -3.17% | CNY 5.52 | CNY 5.61 | CNY 5.44 | 91.69M |
| 2026-06-24 | CNY 5.67 | -1.90% | CNY 5.79 | CNY 5.79 | CNY 5.62 | 106.34M |
| 2026-06-23 | CNY 5.78 | +0.52% | CNY 5.75 | CNY 5.93 | CNY 5.73 | 135.04M |
| 2026-06-22 | CNY 5.75 | +1.23% | CNY 5.68 | CNY 5.79 | CNY 5.63 | 85.52M |
| 2026-06-18 | CNY 5.68 | -1.56% | CNY 5.78 | CNY 5.80 | CNY 5.67 | 86.93M |
| 2026-06-17 | CNY 5.77 | -1.37% | CNY 5.86 | CNY 5.87 | CNY 5.70 | 101.64M |
| 2026-06-16 | CNY 5.85 | -2.01% | CNY 5.95 | CNY 5.98 | CNY 5.83 | 102.79M |
| 2026-06-15 | CNY 5.97 | -0.83% | CNY 6.08 | CNY 6.16 | CNY 5.95 | 167.18M |
| 2026-06-12 | CNY 6.02 | +2.91% | CNY 5.84 | CNY 6.07 | CNY 5.80 | 272.24M |
| 2026-06-11 | CNY 5.85 | +1.92% | CNY 5.75 | CNY 5.86 | CNY 5.70 | 151.65M |
| 2026-06-10 | CNY 5.74 | +1.59% | CNY 5.64 | CNY 5.78 | CNY 5.62 | 129.12M |
| 2026-06-09 | CNY 5.65 | +0.53% | CNY 5.60 | CNY 5.66 | CNY 5.59 | 83.86M |
| 2026-06-08 | CNY 5.62 | -2.09% | CNY 5.70 | CNY 5.70 | CNY 5.59 | 107.02M |
| 2026-06-05 | CNY 5.74 | +0.35% | CNY 5.72 | CNY 5.81 | CNY 5.71 | 107.29M |
| 2026-06-04 | CNY 5.72 | -1.89% | CNY 5.82 | CNY 5.83 | CNY 5.69 | 113.32M |
| 2026-06-03 | CNY 5.83 | -1.85% | CNY 5.93 | CNY 5.94 | CNY 5.81 | 137.74M |
| 2026-06-02 | CNY 5.94 | -1.66% | CNY 6.03 | CNY 6.07 | CNY 5.91 | 127.65M |
| 2026-06-01 | CNY 6.04 | +0.17% | CNY 6.03 | CNY 6.04 | CNY 5.93 | 111.59M |
| 2026-05-29 | CNY 6.03 | +1.17% | CNY 5.97 | CNY 6.08 | CNY 5.96 | 95.52M |
| 2026-05-28 | CNY 5.96 | -1.16% | CNY 6.00 | CNY 6.07 | CNY 5.95 | 66.91M |
| 2026-05-27 | CNY 6.03 | -0.17% | CNY 6.05 | CNY 6.07 | CNY 5.94 | 88.80M |
| 2026-05-26 | CNY 6.04 | +1.51% | CNY 5.94 | CNY 6.05 | CNY 5.90 | 105.53M |