Shanghai Baosteel Packaging Co Ltd Class A 601968
SSE · China · Process Industries
CNY 4.50+0.03 (+0.67%)
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 4.50 | +0.67% | CNY 4.48 | CNY 4.52 | CNY 4.45 | 6.06M |
| 2026-09-29 | CNY 4.47 | -0.45% | CNY 4.46 | CNY 4.50 | CNY 4.43 | 6.80M |
| 2026-09-28 | CNY 4.49 | -0.44% | CNY 4.52 | CNY 4.57 | CNY 4.45 | 9.88M |
| 2026-09-24 | CNY 4.51 | +0.89% | CNY 4.49 | CNY 4.54 | CNY 4.47 | 4.51M |
| 2026-09-23 | CNY 4.47 | -1.11% | CNY 4.50 | CNY 4.54 | CNY 4.46 | 4.92M |
| 2026-09-22 | CNY 4.52 | -1.09% | CNY 4.56 | CNY 4.60 | CNY 4.50 | 6.06M |
| 2026-09-21 | CNY 4.57 | +0.88% | CNY 4.52 | CNY 4.58 | CNY 4.51 | 5.14M |
| 2026-09-18 | CNY 4.53 | +0.89% | CNY 4.49 | CNY 4.59 | CNY 4.47 | 6.52M |
| 2026-09-17 | CNY 4.49 | -0.22% | CNY 4.50 | CNY 4.51 | CNY 4.42 | 6.68M |
| 2026-09-16 | CNY 4.50 | -0.44% | CNY 4.50 | CNY 4.54 | CNY 4.45 | 7.84M |
| 2026-09-15 | CNY 4.52 | -1.74% | CNY 4.59 | CNY 4.59 | CNY 4.47 | 7.29M |
| 2026-09-14 | CNY 4.60 | -0.43% | CNY 4.60 | CNY 4.62 | CNY 4.55 | 6.10M |
| 2026-09-11 | CNY 4.62 | -0.86% | CNY 4.65 | CNY 4.66 | CNY 4.57 | 8.29M |
| 2026-09-10 | CNY 4.66 | -1.27% | CNY 4.69 | CNY 4.72 | CNY 4.65 | 4.76M |
| 2026-09-09 | CNY 4.72 | 0.00% | CNY 4.71 | CNY 4.73 | CNY 4.68 | 4.59M |
| 2026-09-08 | CNY 4.72 | +1.94% | CNY 4.64 | CNY 4.73 | CNY 4.61 | 7.16M |
| 2026-09-07 | CNY 4.63 | -0.22% | CNY 4.64 | CNY 4.68 | CNY 4.59 | 7.29M |
| 2026-09-04 | CNY 4.64 | -0.85% | CNY 4.68 | CNY 4.73 | CNY 4.61 | 5.99M |
| 2026-09-03 | CNY 4.68 | +0.21% | CNY 4.66 | CNY 4.72 | CNY 4.64 | 7.67M |
| 2026-09-02 | CNY 4.67 | -0.43% | CNY 4.67 | CNY 4.75 | CNY 4.62 | 10.14M |
| 2026-09-01 | CNY 4.69 | +1.74% | CNY 4.62 | CNY 4.73 | CNY 4.61 | 11.27M |
| 2026-08-31 | CNY 4.61 | -0.22% | CNY 4.62 | CNY 4.65 | CNY 4.57 | 11.36M |
| 2026-08-28 | CNY 4.62 | +1.32% | CNY 4.56 | CNY 4.66 | CNY 4.55 | 11.40M |
| 2026-08-27 | CNY 4.56 | +1.33% | CNY 4.67 | CNY 4.77 | CNY 4.55 | 15.09M |
| 2026-08-26 | CNY 4.50 | +0.45% | CNY 4.49 | CNY 4.53 | CNY 4.48 | 4.29M |
| 2026-08-25 | CNY 4.48 | +2.28% | CNY 4.37 | CNY 4.49 | CNY 4.36 | 7.32M |
| 2026-08-24 | CNY 4.38 | +0.23% | CNY 4.38 | CNY 4.43 | CNY 4.35 | 5.19M |
| 2026-08-21 | CNY 4.37 | -1.13% | CNY 4.41 | CNY 4.46 | CNY 4.32 | 5.55M |
| 2026-08-20 | CNY 4.42 | +2.08% | CNY 4.35 | CNY 4.44 | CNY 4.34 | 6.28M |
| 2026-08-19 | CNY 4.33 | -2.26% | CNY 4.41 | CNY 4.41 | CNY 4.32 | 4.61M |
| 2026-08-18 | CNY 4.43 | -0.23% | CNY 4.45 | CNY 4.45 | CNY 4.38 | 4.31M |
| 2026-08-17 | CNY 4.44 | +1.37% | CNY 4.38 | CNY 4.45 | CNY 4.33 | 4.89M |
| 2026-08-14 | CNY 4.38 | -0.90% | CNY 4.42 | CNY 4.43 | CNY 4.35 | 4.85M |
| 2026-08-13 | CNY 4.42 | -1.78% | CNY 4.52 | CNY 4.52 | CNY 4.42 | 5.46M |
| 2026-08-12 | CNY 4.50 | -0.44% | CNY 4.51 | CNY 4.54 | CNY 4.46 | 6.21M |
| 2026-08-11 | CNY 4.52 | -0.44% | CNY 4.54 | CNY 4.56 | CNY 4.49 | 5.84M |
| 2026-08-10 | CNY 4.54 | +1.11% | CNY 4.49 | CNY 4.58 | CNY 4.46 | 5.09M |
| 2026-08-07 | CNY 4.49 | -1.32% | CNY 4.54 | CNY 4.56 | CNY 4.47 | 6.64M |
| 2026-08-06 | CNY 4.55 | -0.66% | CNY 4.57 | CNY 4.59 | CNY 4.44 | 9.03M |
| 2026-08-05 | CNY 4.58 | +2.23% | CNY 4.47 | CNY 4.60 | CNY 4.46 | 12.65M |
| 2026-08-04 | CNY 4.48 | -0.88% | CNY 4.51 | CNY 4.52 | CNY 4.43 | 8.80M |
| 2026-08-03 | CNY 4.52 | -0.22% | CNY 4.52 | CNY 4.56 | CNY 4.46 | 7.45M |
| 2026-07-31 | CNY 4.53 | +0.89% | CNY 4.47 | CNY 4.53 | CNY 4.45 | 7.39M |
| 2026-07-30 | CNY 4.49 | +0.90% | CNY 4.43 | CNY 4.54 | CNY 4.43 | 10.76M |
| 2026-07-29 | CNY 4.45 | +4.46% | CNY 4.25 | CNY 4.48 | CNY 4.25 | 18.82M |
| 2026-07-28 | CNY 4.26 | +1.43% | CNY 4.22 | CNY 4.28 | CNY 4.18 | 10.23M |
| 2026-07-27 | CNY 4.20 | +1.69% | CNY 4.12 | CNY 4.24 | CNY 4.12 | 7.23M |
| 2026-07-24 | CNY 4.13 | -2.13% | CNY 4.19 | CNY 4.22 | CNY 4.12 | 7.51M |
| 2026-07-23 | CNY 4.22 | +1.44% | CNY 4.16 | CNY 4.23 | CNY 4.12 | 7.76M |
| 2026-07-22 | CNY 4.16 | 0.00% | CNY 4.15 | CNY 4.18 | CNY 4.10 | 8.57M |
| 2026-07-21 | CNY 4.16 | -2.80% | CNY 4.27 | CNY 4.28 | CNY 4.13 | 14.01M |
| 2026-07-20 | CNY 4.28 | -0.93% | CNY 4.28 | CNY 4.39 | CNY 4.22 | 11.84M |
| 2026-07-17 | CNY 4.32 | -2.26% | CNY 4.43 | CNY 4.49 | CNY 4.27 | 11.31M |
| 2026-07-16 | CNY 4.42 | -0.67% | CNY 4.45 | CNY 4.49 | CNY 4.40 | 9.22M |
| 2026-07-15 | CNY 4.45 | +1.37% | CNY 4.35 | CNY 4.49 | CNY 4.33 | 15.77M |
| 2026-07-14 | CNY 4.39 | +5.02% | CNY 4.16 | CNY 4.41 | CNY 4.14 | 26.34M |
| 2026-07-13 | CNY 4.18 | +0.72% | CNY 4.14 | CNY 4.20 | CNY 4.09 | 12.15M |
| 2026-07-10 | CNY 4.15 | +0.97% | CNY 4.10 | CNY 4.21 | CNY 4.05 | 10.98M |
| 2026-07-09 | CNY 4.11 | -3.29% | CNY 4.22 | CNY 4.24 | CNY 4.06 | 13.96M |
| 2026-07-08 | CNY 4.25 | +0.95% | CNY 4.20 | CNY 4.30 | CNY 4.06 | 21.13M |
| 2026-07-07 | CNY 4.21 | +1.94% | CNY 4.11 | CNY 4.24 | CNY 4.08 | 18.70M |
| 2026-07-06 | CNY 4.13 | +1.72% | CNY 4.07 | CNY 4.14 | CNY 4.05 | 10.85M |
| 2026-07-03 | CNY 4.06 | +1.25% | CNY 3.99 | CNY 4.09 | CNY 3.99 | 9.55M |
| 2026-07-02 | CNY 4.01 | +0.75% | CNY 3.97 | CNY 4.07 | CNY 3.95 | 9.16M |
| 2026-07-01 | CNY 3.98 | +1.53% | CNY 3.92 | CNY 4.05 | CNY 3.87 | 15.10M |
| 2026-06-30 | CNY 3.92 | -2.24% | CNY 3.99 | CNY 4.00 | CNY 3.89 | 11.17M |
| 2026-06-29 | CNY 4.01 | +0.75% | CNY 3.94 | CNY 4.05 | CNY 3.80 | 15.53M |
| 2026-06-26 | CNY 3.98 | -1.49% | CNY 4.02 | CNY 4.03 | CNY 3.95 | 10.55M |
| 2026-06-25 | CNY 4.04 | -1.22% | CNY 4.09 | CNY 4.09 | CNY 4.00 | 10.37M |
| 2026-06-24 | CNY 4.09 | -2.15% | CNY 4.18 | CNY 4.21 | CNY 4.04 | 12.58M |
| 2026-06-23 | CNY 4.18 | -0.48% | CNY 4.18 | CNY 4.30 | CNY 4.16 | 13.05M |
| 2026-06-22 | CNY 4.20 | +0.96% | CNY 4.16 | CNY 4.22 | CNY 4.05 | 11.75M |
| 2026-06-18 | CNY 4.16 | +0.48% | CNY 4.11 | CNY 4.18 | CNY 4.06 | 11.37M |
| 2026-06-17 | CNY 4.14 | -0.96% | CNY 4.18 | CNY 4.19 | CNY 4.09 | 11.36M |
| 2026-06-16 | CNY 4.18 | -4.13% | CNY 4.37 | CNY 4.37 | CNY 4.16 | 22.15M |
| 2026-06-15 | CNY 4.36 | -2.02% | CNY 4.44 | CNY 4.62 | CNY 4.32 | 29.71M |
| 2026-06-12 | CNY 4.45 | +4.95% | CNY 4.25 | CNY 4.58 | CNY 4.24 | 22.38M |
| 2026-06-11 | CNY 4.24 | -1.17% | CNY 4.25 | CNY 4.30 | CNY 4.18 | 5.33M |
| 2026-06-10 | CNY 4.29 | 0.00% | CNY 4.28 | CNY 4.32 | CNY 4.23 | 6.88M |
| 2026-06-09 | CNY 4.29 | 0.00% | CNY 4.30 | CNY 4.34 | CNY 4.25 | 8.30M |
| 2026-06-08 | CNY 4.29 | -2.94% | CNY 4.39 | CNY 4.40 | CNY 4.22 | 12.49M |
| 2026-06-05 | CNY 4.42 | -0.45% | CNY 4.44 | CNY 4.50 | CNY 4.39 | 8.52M |
| 2026-06-04 | CNY 4.44 | -1.77% | CNY 4.51 | CNY 4.53 | CNY 4.40 | 8.53M |
| 2026-06-03 | CNY 4.52 | -1.74% | CNY 4.61 | CNY 4.61 | CNY 4.44 | 12.92M |
| 2026-06-02 | CNY 4.60 | -1.50% | CNY 4.66 | CNY 4.67 | CNY 4.56 | 9.34M |
| 2026-06-01 | CNY 4.67 | +1.08% | CNY 4.60 | CNY 4.71 | CNY 4.57 | 9.08M |
| 2026-05-29 | CNY 4.62 | -0.43% | CNY 4.61 | CNY 4.69 | CNY 4.61 | 8.06M |
| 2026-05-28 | CNY 4.64 | -0.43% | CNY 4.66 | CNY 4.68 | CNY 4.57 | 7.99M |
| 2026-05-27 | CNY 4.66 | -0.64% | CNY 4.70 | CNY 4.70 | CNY 4.60 | 9.10M |
| 2026-05-26 | CNY 4.69 | -1.47% | CNY 4.73 | CNY 4.74 | CNY 4.66 | 7.39M |