Baoshan Iron & Steel Co., Ltd. Class A 600019
SSE · Çin · Enerji Dışı Mineraller
CNY 5,93+0,08 (+%1,37)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |