Shandong Iron and Steel Co Ltd Class A 600022
SSE · China · Non-Energy Minerals
CNY 1.31+0.01 (+0.77%)
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 1.31 | +0.77% | CNY 1.29 | CNY 1.32 | CNY 1.28 | 83.64M |
| 2026-09-29 | CNY 1.30 | +2.36% | CNY 1.27 | CNY 1.30 | CNY 1.26 | 86.58M |
| 2026-09-28 | CNY 1.27 | -0.78% | CNY 1.28 | CNY 1.29 | CNY 1.26 | 91.46M |
| 2026-09-24 | CNY 1.28 | -2.29% | CNY 1.31 | CNY 1.31 | CNY 1.22 |
| 137.51M |
| 2026-09-23 | CNY 1.31 | 0.00% | CNY 1.31 | CNY 1.35 | CNY 1.30 | 150.04M |
| 2026-09-22 | CNY 1.31 | -0.76% | CNY 1.32 | CNY 1.33 | CNY 1.31 | 47.05M |
| 2026-09-21 | CNY 1.32 | +0.76% | CNY 1.31 | CNY 1.33 | CNY 1.30 | 74.40M |
| 2026-09-18 | CNY 1.31 | 0.00% | CNY 1.31 | CNY 1.33 | CNY 1.30 | 71.99M |
| 2026-09-17 | CNY 1.31 | -0.76% | CNY 1.31 | CNY 1.32 | CNY 1.30 | 66.32M |
| 2026-09-16 | CNY 1.32 | 0.00% | CNY 1.32 | CNY 1.33 | CNY 1.29 | 101.76M |
| 2026-09-15 | CNY 1.32 | 0.00% | CNY 1.32 | CNY 1.33 | CNY 1.31 | 81.65M |
| 2026-09-14 | CNY 1.32 | 0.00% | CNY 1.32 | CNY 1.33 | CNY 1.31 | 62.76M |
| 2026-09-11 | CNY 1.32 | -2.22% | CNY 1.35 | CNY 1.36 | CNY 1.32 | 91.63M |
| 2026-09-10 | CNY 1.35 | -0.74% | CNY 1.36 | CNY 1.37 | CNY 1.34 | 69.20M |
| 2026-09-09 | CNY 1.36 | +0.74% | CNY 1.35 | CNY 1.38 | CNY 1.34 | 114.44M |
| 2026-09-08 | CNY 1.35 | +2.27% | CNY 1.33 | CNY 1.36 | CNY 1.32 | 116.99M |
| 2026-09-07 | CNY 1.32 | -1.49% | CNY 1.33 | CNY 1.34 | CNY 1.32 | 56.35M |
| 2026-09-04 | CNY 1.34 | +0.75% | CNY 1.33 | CNY 1.35 | CNY 1.33 | 70.98M |
| 2026-09-03 | CNY 1.33 | -0.75% | CNY 1.34 | CNY 1.35 | CNY 1.33 | 56.95M |
| 2026-09-02 | CNY 1.34 | -1.47% | CNY 1.36 | CNY 1.36 | CNY 1.32 | 107.45M |
| 2026-09-01 | CNY 1.36 | +1.49% | CNY 1.34 | CNY 1.37 | CNY 1.34 | 93.93M |
| 2026-08-31 | CNY 1.34 | -2.19% | CNY 1.36 | CNY 1.37 | CNY 1.34 | 57.50M |
| 2026-08-28 | CNY 1.37 | +1.48% | CNY 1.34 | CNY 1.37 | CNY 1.33 | 88.83M |
| 2026-08-27 | CNY 1.35 | -0.74% | CNY 1.35 | CNY 1.36 | CNY 1.33 | 73.83M |
| 2026-08-26 | CNY 1.36 | +1.49% | CNY 1.34 | CNY 1.36 | CNY 1.33 | 79.40M |
| 2026-08-25 | CNY 1.34 | +1.52% | CNY 1.32 | CNY 1.34 | CNY 1.31 | 68.35M |
| 2026-08-24 | CNY 1.32 | 0.00% | CNY 1.32 | CNY 1.34 | CNY 1.31 | 84.23M |
| 2026-08-21 | CNY 1.32 | 0.00% | CNY 1.32 | CNY 1.33 | CNY 1.30 | 90.83M |
| 2026-08-20 | CNY 1.32 | +1.54% | CNY 1.29 | CNY 1.32 | CNY 1.29 | 61.67M |
| 2026-08-19 | CNY 1.30 | -1.52% | CNY 1.31 | CNY 1.32 | CNY 1.28 | 86.73M |
| 2026-08-18 | CNY 1.32 | 0.00% | CNY 1.32 | CNY 1.33 | CNY 1.31 | 67.85M |
| 2026-08-17 | CNY 1.32 | -0.75% | CNY 1.32 | CNY 1.33 | CNY 1.31 | 63.56M |
| 2026-08-14 | CNY 1.33 | 0.00% | CNY 1.34 | CNY 1.34 | CNY 1.32 | 54.36M |
| 2026-08-13 | CNY 1.33 | -1.48% | CNY 1.35 | CNY 1.36 | CNY 1.33 | 89.22M |
| 2026-08-12 | CNY 1.35 | +0.75% | CNY 1.33 | CNY 1.37 | CNY 1.33 | 107.03M |
| 2026-08-11 | CNY 1.34 | -0.74% | CNY 1.36 | CNY 1.36 | CNY 1.33 | 66.54M |
| 2026-08-10 | CNY 1.35 | 0.00% | CNY 1.35 | CNY 1.36 | CNY 1.34 | 76.18M |
| 2026-08-07 | CNY 1.35 | -1.46% | CNY 1.37 | CNY 1.37 | CNY 1.33 | 109.90M |
| 2026-08-06 | CNY 1.37 | -0.72% | CNY 1.38 | CNY 1.39 | CNY 1.35 | 105.15M |
| 2026-08-05 | CNY 1.38 | -0.72% | CNY 1.39 | CNY 1.40 | CNY 1.37 | 77.79M |
| 2026-08-04 | CNY 1.39 | -1.42% | CNY 1.42 | CNY 1.42 | CNY 1.38 | 84.57M |
| 2026-08-03 | CNY 1.41 | +1.44% | CNY 1.39 | CNY 1.42 | CNY 1.39 | 82.85M |
| 2026-07-31 | CNY 1.39 | -0.71% | CNY 1.39 | CNY 1.41 | CNY 1.38 | 98.53M |
| 2026-07-30 | CNY 1.40 | +1.45% | CNY 1.38 | CNY 1.42 | CNY 1.37 | 144.37M |
| 2026-07-29 | CNY 1.38 | +2.99% | CNY 1.34 | CNY 1.39 | CNY 1.33 | 141.71M |
| 2026-07-28 | CNY 1.34 | 0.00% | CNY 1.34 | CNY 1.35 | CNY 1.32 | 87.40M |
| 2026-07-27 | CNY 1.34 | +1.52% | CNY 1.32 | CNY 1.35 | CNY 1.32 | 80.61M |
| 2026-07-24 | CNY 1.32 | -2.94% | CNY 1.36 | CNY 1.37 | CNY 1.32 | 89.55M |
| 2026-07-23 | CNY 1.36 | +1.49% | CNY 1.33 | CNY 1.36 | CNY 1.33 | 86.89M |
| 2026-07-22 | CNY 1.34 | +0.75% | CNY 1.33 | CNY 1.35 | CNY 1.31 | 95.40M |
| 2026-07-21 | CNY 1.33 | -0.75% | CNY 1.34 | CNY 1.37 | CNY 1.33 | 125.34M |
| 2026-07-20 | CNY 1.34 | +1.52% | CNY 1.32 | CNY 1.36 | CNY 1.31 | 137.23M |
| 2026-07-17 | CNY 1.32 | -0.75% | CNY 1.33 | CNY 1.36 | CNY 1.32 | 134.62M |
| 2026-07-16 | CNY 1.33 | -1.48% | CNY 1.35 | CNY 1.36 | CNY 1.31 | 118.39M |
| 2026-07-15 | CNY 1.35 | +3.05% | CNY 1.32 | CNY 1.37 | CNY 1.31 | 133.31M |
| 2026-07-14 | CNY 1.31 | +2.34% | CNY 1.29 | CNY 1.33 | CNY 1.28 | 107.27M |
| 2026-07-13 | CNY 1.28 | -0.78% | CNY 1.29 | CNY 1.31 | CNY 1.28 | 91.45M |
| 2026-07-10 | CNY 1.29 | +2.38% | CNY 1.26 | CNY 1.30 | CNY 1.24 | 110.38M |
| 2026-07-09 | CNY 1.26 | -0.79% | CNY 1.27 | CNY 1.28 | CNY 1.25 | 71.90M |
| 2026-07-08 | CNY 1.27 | 0.00% | CNY 1.28 | CNY 1.29 | CNY 1.26 | 92.83M |
| 2026-07-07 | CNY 1.27 | 0.00% | CNY 1.28 | CNY 1.30 | CNY 1.25 | 110.22M |
| 2026-07-06 | CNY 1.27 | 0.00% | CNY 1.28 | CNY 1.29 | CNY 1.26 | 68.53M |
| 2026-07-03 | CNY 1.27 | 0.00% | CNY 1.27 | CNY 1.29 | CNY 1.26 | 59.83M |
| 2026-07-02 | CNY 1.27 | 0.00% | CNY 1.28 | CNY 1.30 | CNY 1.26 | 84.03M |
| 2026-07-01 | CNY 1.27 | +2.42% | CNY 1.25 | CNY 1.29 | CNY 1.24 | 92.83M |
| 2026-06-30 | CNY 1.24 | 0.00% | CNY 1.24 | CNY 1.26 | CNY 1.23 | 76.37M |
| 2026-06-29 | CNY 1.24 | +0.81% | CNY 1.23 | CNY 1.25 | CNY 1.21 | 69.47M |
| 2026-06-26 | CNY 1.23 | -1.60% | CNY 1.25 | CNY 1.26 | CNY 1.22 | 64.71M |
| 2026-06-25 | CNY 1.25 | -1.57% | CNY 1.27 | CNY 1.28 | CNY 1.24 | 73.41M |
| 2026-06-24 | CNY 1.27 | -1.55% | CNY 1.30 | CNY 1.30 | CNY 1.27 | 60.41M |
| 2026-06-23 | CNY 1.29 | -0.77% | CNY 1.29 | CNY 1.32 | CNY 1.28 | 78.98M |
| 2026-06-22 | CNY 1.30 | 0.00% | CNY 1.29 | CNY 1.31 | CNY 1.26 | 81.44M |
| 2026-06-18 | CNY 1.30 | 0.00% | CNY 1.29 | CNY 1.32 | CNY 1.28 | 65.94M |
| 2026-06-17 | CNY 1.30 | -1.52% | CNY 1.33 | CNY 1.33 | CNY 1.29 | 69.36M |
| 2026-06-16 | CNY 1.32 | -1.49% | CNY 1.35 | CNY 1.35 | CNY 1.32 | 60.82M |
| 2026-06-15 | CNY 1.34 | +0.75% | CNY 1.33 | CNY 1.37 | CNY 1.33 | 109.70M |
| 2026-06-12 | CNY 1.33 | +3.91% | CNY 1.28 | CNY 1.33 | CNY 1.28 | 105.49M |
| 2026-06-11 | CNY 1.28 | 0.00% | CNY 1.28 | CNY 1.29 | CNY 1.26 | 60.17M |
| 2026-06-10 | CNY 1.28 | -0.78% | CNY 1.28 | CNY 1.29 | CNY 1.26 | 67.10M |
| 2026-06-09 | CNY 1.29 | -1.53% | CNY 1.31 | CNY 1.31 | CNY 1.28 | 61.79M |
| 2026-06-08 | CNY 1.31 | -0.76% | CNY 1.31 | CNY 1.33 | CNY 1.29 | 88.70M |
| 2026-06-05 | CNY 1.32 | +0.76% | CNY 1.31 | CNY 1.34 | CNY 1.31 | 70.98M |
| 2026-06-04 | CNY 1.31 | -1.50% | CNY 1.33 | CNY 1.34 | CNY 1.30 | 67.42M |
| 2026-06-03 | CNY 1.33 | -1.48% | CNY 1.35 | CNY 1.35 | CNY 1.33 | 74.32M |
| 2026-06-02 | CNY 1.35 | -1.46% | CNY 1.37 | CNY 1.37 | CNY 1.34 | 92.31M |
| 2026-06-01 | CNY 1.37 | +2.24% | CNY 1.34 | CNY 1.37 | CNY 1.33 | 88.29M |
| 2026-05-29 | CNY 1.34 | +1.52% | CNY 1.32 | CNY 1.35 | CNY 1.32 | 95.66M |
| 2026-05-28 | CNY 1.32 | 0.00% | CNY 1.32 | CNY 1.33 | CNY 1.31 | 51.80M |
| 2026-05-27 | CNY 1.32 | -2.22% | CNY 1.35 | CNY 1.36 | CNY 1.30 | 90.17M |
| 2026-05-26 | CNY 1.35 | 0.00% | CNY 1.35 | CNY 1.36 | CNY 1.34 | 72.70M |