Chongqing Iron & Steel Co., Ltd. Class A 601005
SSE · China · Non-Energy Minerals
CNY 1.21+0.01 (+0.83%)
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 1.21 | +0.83% | CNY 1.20 | CNY 1.22 | CNY 1.19 | 73.93M |
| 2026-09-29 | CNY 1.20 | +0.84% | CNY 1.18 | CNY 1.21 | CNY 1.18 | 62.03M |
| 2026-09-28 | CNY 1.19 | -0.83% | CNY 1.20 | CNY 1.21 | CNY 1.18 | 83.10M |
| 2026-09-24 | CNY 1.20 | -2.44% | CNY 1.22 | CNY 1.23 | CNY 1.20 | 85.67M |
| 2026-09-23 | CNY 1.23 | +1.65% | CNY 1.21 | CNY 1.28 | CNY 1.20 | 172.66M |
| 2026-09-22 | CNY 1.21 | -0.82% | CNY 1.22 | CNY 1.23 | CNY 1.20 | 61.06M |
| 2026-09-21 | CNY 1.22 | +1.67% | CNY 1.20 | CNY 1.23 | CNY 1.19 | 85.25M |
| 2026-09-18 | CNY 1.20 | 0.00% | CNY 1.20 | CNY 1.21 | CNY 1.19 | 39.31M |
| 2026-09-17 | CNY 1.20 | 0.00% | CNY 1.19 | CNY 1.20 | CNY 1.18 | 45.34M |
| 2026-09-16 | CNY 1.20 | +0.84% | CNY 1.19 | CNY 1.20 | CNY 1.18 | 62.80M |
| 2026-09-15 | CNY 1.19 | -1.65% | CNY 1.21 | CNY 1.21 | CNY 1.19 | 52.18M |
| 2026-09-14 | CNY 1.21 | -0.82% | CNY 1.21 | CNY 1.22 | CNY 1.20 | 61.26M |
| 2026-09-11 | CNY 1.22 | -2.40% | CNY 1.24 | CNY 1.25 | CNY 1.21 | 90.28M |
| 2026-09-10 | CNY 1.25 | 0.00% | CNY 1.25 | CNY 1.26 | CNY 1.24 | 67.74M |
| 2026-09-09 | CNY 1.25 | +0.81% | CNY 1.24 | CNY 1.26 | CNY 1.23 | 113.79M |
| 2026-09-08 | CNY 1.24 | +3.33% | CNY 1.21 | CNY 1.25 | CNY 1.20 | 165.28M |
| 2026-09-07 | CNY 1.20 | 0.00% | CNY 1.20 | CNY 1.21 | CNY 1.20 | 31.37M |
| 2026-09-04 | CNY 1.20 | 0.00% | CNY 1.20 | CNY 1.22 | CNY 1.20 | 52.45M |
| 2026-09-03 | CNY 1.20 | -0.83% | CNY 1.20 | CNY 1.22 | CNY 1.20 | 59.17M |
| 2026-09-02 | CNY 1.21 | -1.63% | CNY 1.22 | CNY 1.23 | CNY 1.20 | 56.48M |
| 2026-09-01 | CNY 1.23 | +1.65% | CNY 1.21 | CNY 1.23 | CNY 1.20 | 99.57M |
| 2026-08-31 | CNY 1.21 | 0.00% | CNY 1.21 | CNY 1.22 | CNY 1.20 | 75.56M |
| 2026-08-28 | CNY 1.21 | 0.00% | CNY 1.20 | CNY 1.22 | CNY 1.20 | 50.62M |
| 2026-08-27 | CNY 1.21 | 0.00% | CNY 1.21 | CNY 1.21 | CNY 1.19 | 55.61M |
| 2026-08-26 | CNY 1.21 | +0.83% | CNY 1.20 | CNY 1.22 | CNY 1.19 | 72.26M |
| 2026-08-25 | CNY 1.20 | +0.84% | CNY 1.18 | CNY 1.20 | CNY 1.18 | 50.74M |
| 2026-08-24 | CNY 1.19 | +0.85% | CNY 1.18 | CNY 1.19 | CNY 1.18 | 18.06M |
| 2026-08-21 | CNY 1.18 | 0.00% | CNY 1.18 | CNY 1.19 | CNY 1.17 | 31.05M |
| 2026-08-20 | CNY 1.18 | 0.00% | CNY 1.18 | CNY 1.19 | CNY 1.17 | 41.36M |
| 2026-08-19 | CNY 1.18 | -1.67% | CNY 1.19 | CNY 1.20 | CNY 1.17 | 75.67M |
| 2026-08-18 | CNY 1.20 | 0.00% | CNY 1.20 | CNY 1.21 | CNY 1.19 | 29.39M |
| 2026-08-17 | CNY 1.20 | 0.00% | CNY 1.20 | CNY 1.21 | CNY 1.19 | 43.35M |
| 2026-08-14 | CNY 1.20 | 0.00% | CNY 1.20 | CNY 1.21 | CNY 1.19 | 49.21M |
| 2026-08-13 | CNY 1.20 | -1.64% | CNY 1.22 | CNY 1.23 | CNY 1.20 | 73.18M |
| 2026-08-12 | CNY 1.22 | +1.67% | CNY 1.19 | CNY 1.24 | CNY 1.19 | 99.67M |
| 2026-08-11 | CNY 1.20 | -0.83% | CNY 1.20 | CNY 1.21 | CNY 1.20 | 36.00M |
| 2026-08-10 | CNY 1.21 | +0.83% | CNY 1.20 | CNY 1.21 | CNY 1.19 | 37.97M |
| 2026-08-07 | CNY 1.20 | 0.00% | CNY 1.20 | CNY 1.21 | CNY 1.19 | 33.16M |
| 2026-08-06 | CNY 1.20 | -0.83% | CNY 1.21 | CNY 1.22 | CNY 1.19 | 73.61M |
| 2026-08-05 | CNY 1.21 | -0.82% | CNY 1.23 | CNY 1.23 | CNY 1.21 | 65.93M |
| 2026-08-04 | CNY 1.22 | -1.61% | CNY 1.24 | CNY 1.25 | CNY 1.22 | 66.23M |
| 2026-08-03 | CNY 1.24 | +1.64% | CNY 1.22 | CNY 1.24 | CNY 1.22 | 64.49M |
| 2026-07-31 | CNY 1.22 | 0.00% | CNY 1.22 | CNY 1.23 | CNY 1.20 | 91.35M |
| 2026-07-30 | CNY 1.22 | +0.83% | CNY 1.20 | CNY 1.24 | CNY 1.20 | 101.00M |
| 2026-07-29 | CNY 1.21 | +1.68% | CNY 1.19 | CNY 1.22 | CNY 1.19 | 95.43M |
| 2026-07-28 | CNY 1.19 | 0.00% | CNY 1.20 | CNY 1.21 | CNY 1.19 | 46.28M |
| 2026-07-27 | CNY 1.19 | 0.00% | CNY 1.19 | CNY 1.20 | CNY 1.18 | 38.68M |
| 2026-07-24 | CNY 1.19 | -1.65% | CNY 1.20 | CNY 1.21 | CNY 1.19 | 43.19M |
| 2026-07-23 | CNY 1.21 | +1.68% | CNY 1.19 | CNY 1.21 | CNY 1.18 | 70.28M |
| 2026-07-22 | CNY 1.19 | 0.00% | CNY 1.19 | CNY 1.20 | CNY 1.18 | 59.61M |
| 2026-07-21 | CNY 1.19 | -1.65% | CNY 1.21 | CNY 1.22 | CNY 1.19 | 83.67M |
| 2026-07-20 | CNY 1.21 | +1.68% | CNY 1.19 | CNY 1.22 | CNY 1.19 | 118.85M |
| 2026-07-17 | CNY 1.19 | 0.00% | CNY 1.19 | CNY 1.22 | CNY 1.18 | 139.93M |
| 2026-07-16 | CNY 1.19 | -0.83% | CNY 1.19 | CNY 1.21 | CNY 1.18 | 80.09M |
| 2026-07-15 | CNY 1.20 | +1.69% | CNY 1.18 | CNY 1.22 | CNY 1.17 | 131.33M |
| 2026-07-14 | CNY 1.18 | +0.85% | CNY 1.16 | CNY 1.19 | CNY 1.16 | 88.52M |
| 2026-07-13 | CNY 1.17 | -0.85% | CNY 1.17 | CNY 1.18 | CNY 1.16 | 50.31M |
| 2026-07-10 | CNY 1.18 | +1.72% | CNY 1.16 | CNY 1.19 | CNY 1.15 | 96.53M |
| 2026-07-09 | CNY 1.16 | 0.00% | CNY 1.16 | CNY 1.17 | CNY 1.15 | 40.52M |
| 2026-07-08 | CNY 1.16 | -0.85% | CNY 1.16 | CNY 1.17 | CNY 1.15 | 39.43M |
| 2026-07-07 | CNY 1.17 | 0.00% | CNY 1.17 | CNY 1.18 | CNY 1.15 | 58.29M |
| 2026-07-06 | CNY 1.17 | 0.00% | CNY 1.17 | CNY 1.18 | CNY 1.16 | 47.24M |
| 2026-07-03 | CNY 1.17 | 0.00% | CNY 1.17 | CNY 1.19 | CNY 1.16 | 72.26M |
| 2026-07-02 | CNY 1.17 | -1.68% | CNY 1.18 | CNY 1.21 | CNY 1.17 | 100.69M |
| 2026-07-01 | CNY 1.19 | +2.59% | CNY 1.16 | CNY 1.20 | CNY 1.15 | 117.51M |
| 2026-06-30 | CNY 1.16 | +0.87% | CNY 1.15 | CNY 1.19 | CNY 1.15 | 102.92M |
| 2026-06-29 | CNY 1.15 | +0.88% | CNY 1.14 | CNY 1.16 | CNY 1.12 | 88.66M |
| 2026-06-26 | CNY 1.14 | -1.72% | CNY 1.16 | CNY 1.16 | CNY 1.13 | 77.26M |
| 2026-06-25 | CNY 1.16 | -2.52% | CNY 1.18 | CNY 1.19 | CNY 1.15 | 91.01M |
| 2026-06-24 | CNY 1.19 | -1.65% | CNY 1.21 | CNY 1.21 | CNY 1.18 | 78.39M |
| 2026-06-23 | CNY 1.21 | -0.82% | CNY 1.21 | CNY 1.24 | CNY 1.20 | 80.19M |
| 2026-06-22 | CNY 1.22 | -0.81% | CNY 1.22 | CNY 1.23 | CNY 1.18 | 104.62M |
| 2026-06-18 | CNY 1.23 | +0.82% | CNY 1.22 | CNY 1.25 | CNY 1.20 | 99.45M |
| 2026-06-17 | CNY 1.22 | -1.61% | CNY 1.23 | CNY 1.24 | CNY 1.21 | 61.61M |
| 2026-06-16 | CNY 1.24 | -1.59% | CNY 1.26 | CNY 1.26 | CNY 1.22 | 142.38M |
| 2026-06-15 | CNY 1.26 | +0.80% | CNY 1.27 | CNY 1.30 | CNY 1.24 | 146.07M |
| 2026-06-12 | CNY 1.25 | +1.63% | CNY 1.24 | CNY 1.27 | CNY 1.23 | 81.35M |
| 2026-06-11 | CNY 1.23 | -0.81% | CNY 1.23 | CNY 1.24 | CNY 1.22 | 42.17M |
| 2026-06-10 | CNY 1.24 | -1.59% | CNY 1.25 | CNY 1.26 | CNY 1.22 | 56.03M |
| 2026-06-09 | CNY 1.26 | 0.00% | CNY 1.26 | CNY 1.27 | CNY 1.25 | 38.02M |
| 2026-06-08 | CNY 1.26 | -2.33% | CNY 1.28 | CNY 1.28 | CNY 1.25 | 77.88M |
| 2026-06-05 | CNY 1.29 | 0.00% | CNY 1.29 | CNY 1.31 | CNY 1.28 | 62.04M |
| 2026-06-04 | CNY 1.29 | -0.77% | CNY 1.29 | CNY 1.30 | CNY 1.28 | 49.65M |
| 2026-06-03 | CNY 1.30 | -0.76% | CNY 1.31 | CNY 1.31 | CNY 1.28 | 60.82M |
| 2026-06-02 | CNY 1.31 | -0.76% | CNY 1.32 | CNY 1.32 | CNY 1.30 | 52.55M |
| 2026-06-01 | CNY 1.32 | +1.54% | CNY 1.30 | CNY 1.32 | CNY 1.29 | 60.39M |
| 2026-05-29 | CNY 1.30 | +0.78% | CNY 1.29 | CNY 1.32 | CNY 1.29 | 71.95M |
| 2026-05-28 | CNY 1.29 | 0.00% | CNY 1.29 | CNY 1.30 | CNY 1.28 | 42.27M |
| 2026-05-27 | CNY 1.29 | -2.27% | CNY 1.32 | CNY 1.33 | CNY 1.28 | 88.67M |
| 2026-05-26 | CNY 1.32 | -1.49% | CNY 1.33 | CNY 1.34 | CNY 1.32 | 40.72M |