Baoshan Iron & Steel Co., Ltd. (SHA:600019)
China
· Delayed Price · Currency is CNY 7.33
+0.06 (0.83%)
At close: Dec 5, 2025
Baoshan Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.25 | 7.35 | 7.23 | 7.33 | 7.33 | 0.83% | 51,152,632 |
| Dec 4, 2025 | 7.39 | 7.41 | 7.23 | 7.27 | 7.27 | -1.22% | 64,206,190 |
| Dec 3, 2025 | 7.27 | 7.44 | 7.24 | 7.36 | 7.36 | 0.96% | 78,692,600 |
| Dec 2, 2025 | 7.24 | 7.32 | 7.22 | 7.29 | 7.29 | 0.69% | 81,416,442 |
| Dec 1, 2025 | 7.25 | 7.29 | 7.18 | 7.24 | 7.24 | -0.14% | 90,406,240 |
| Nov 28, 2025 | 7.19 | 7.27 | 7.15 | 7.25 | 7.25 | 0.83% | 63,281,360 |
| Nov 27, 2025 | 7.20 | 7.26 | 7.13 | 7.19 | 7.19 | - | 52,703,922 |
| Nov 26, 2025 | 7.17 | 7.25 | 7.17 | 7.19 | 7.19 | 0.42% | 83,583,438 |
| Nov 25, 2025 | 7.19 | 7.21 | 7.10 | 7.16 | 7.16 | -0.14% | 89,193,870 |
| Nov 24, 2025 | 7.28 | 7.35 | 7.14 | 7.17 | 7.17 | -1.38% | 137,124,700 |
| Nov 21, 2025 | 7.42 | 7.45 | 7.26 | 7.27 | 7.27 | -2.68% | 124,840,200 |
| Nov 20, 2025 | 7.46 | 7.55 | 7.46 | 7.47 | 7.47 | - | 49,535,030 |
| Nov 19, 2025 | 7.50 | 7.54 | 7.40 | 7.47 | 7.47 | -0.66% | 72,265,650 |
| Nov 18, 2025 | 7.67 | 7.69 | 7.49 | 7.52 | 7.52 | -1.83% | 80,715,570 |
| Nov 17, 2025 | 7.67 | 7.71 | 7.57 | 7.66 | 7.66 | -0.13% | 77,552,740 |
| Nov 14, 2025 | 7.73 | 7.83 | 7.66 | 7.67 | 7.67 | -1.16% | 70,889,320 |
| Nov 13, 2025 | 7.75 | 7.83 | 7.61 | 7.76 | 7.76 | 0.39% | 90,961,510 |
| Nov 12, 2025 | 7.65 | 7.79 | 7.62 | 7.73 | 7.73 | 1.18% | 97,846,420 |
| Nov 11, 2025 | 7.62 | 7.67 | 7.54 | 7.64 | 7.64 | 0.39% | 75,938,160 |
| Nov 10, 2025 | 7.67 | 7.67 | 7.53 | 7.61 | 7.61 | -0.52% | 72,346,750 |
| Nov 7, 2025 | 7.71 | 7.81 | 7.62 | 7.65 | 7.65 | -1.16% | 85,592,640 |
| Nov 6, 2025 | 7.48 | 7.75 | 7.47 | 7.74 | 7.74 | 3.48% | 143,515,100 |
| Nov 5, 2025 | 7.48 | 7.51 | 7.42 | 7.48 | 7.48 | -0.40% | 65,002,410 |
| Nov 4, 2025 | 7.57 | 7.67 | 7.47 | 7.51 | 7.51 | -0.79% | 99,429,100 |
| Nov 3, 2025 | 7.37 | 7.62 | 7.37 | 7.57 | 7.57 | 2.71% | 163,125,000 |
| Oct 31, 2025 | 7.30 | 7.55 | 7.28 | 7.37 | 7.37 | 1.80% | 205,427,400 |
| Oct 30, 2025 | 7.13 | 7.31 | 7.11 | 7.24 | 7.24 | 2.26% | 136,732,200 |
| Oct 29, 2025 | 7.12 | 7.13 | 7.03 | 7.08 | 7.08 | -0.42% | 74,764,760 |
| Oct 28, 2025 | 7.26 | 7.26 | 7.10 | 7.11 | 7.11 | -2.20% | 95,243,680 |
| Oct 27, 2025 | 7.15 | 7.34 | 7.13 | 7.27 | 7.27 | 1.82% | 120,662,400 |
| Oct 24, 2025 | 7.22 | 7.23 | 7.10 | 7.14 | 7.14 | -1.11% | 73,339,480 |
| Oct 23, 2025 | 7.16 | 7.24 | 7.12 | 7.22 | 7.22 | 0.70% | 60,499,390 |
| Oct 22, 2025 | 7.15 | 7.19 | 7.12 | 7.17 | 7.17 | 0.14% | 42,340,710 |
| Oct 21, 2025 | 7.17 | 7.21 | 7.12 | 7.16 | 7.16 | - | 61,739,740 |
| Oct 20, 2025 | 7.14 | 7.17 | 7.08 | 7.16 | 7.16 | 0.14% | 63,376,750 |
| Oct 17, 2025 | 7.18 | 7.27 | 7.12 | 7.15 | 7.15 | - | 92,658,710 |
| Oct 16, 2025 | 7.23 | 7.25 | 7.12 | 7.15 | 7.15 | -1.38% | 76,730,140 |
| Oct 15, 2025 | 7.23 | 7.32 | 7.18 | 7.25 | 7.25 | 0.42% | 97,740,100 |
| Oct 14, 2025 | 7.33 | 7.36 | 7.19 | 7.22 | 7.22 | -0.82% | 96,197,420 |
| Oct 13, 2025 | 7.13 | 7.32 | 7.07 | 7.28 | 7.28 | 0.28% | 149,693,300 |
| Oct 10, 2025 | 7.12 | 7.34 | 7.10 | 7.26 | 7.26 | 1.11% | 170,612,800 |
| Oct 9, 2025 | 7.12 | 7.25 | 6.94 | 7.18 | 7.18 | 1.56% | 176,770,800 |
| Sep 30, 2025 | 6.98 | 7.08 | 6.93 | 7.07 | 7.07 | 1.14% | 106,094,900 |
| Sep 29, 2025 | 6.95 | 7.00 | 6.84 | 6.99 | 6.99 | 0.43% | 93,068,600 |
| Sep 26, 2025 | 6.79 | 7.02 | 6.77 | 6.96 | 6.96 | 2.50% | 139,920,400 |
| Sep 25, 2025 | 6.85 | 6.87 | 6.78 | 6.79 | 6.79 | -1.02% | 64,773,750 |
| Sep 24, 2025 | 6.81 | 6.88 | 6.74 | 6.86 | 6.86 | -0.87% | 79,570,260 |
| Sep 23, 2025 | 6.93 | 6.97 | 6.85 | 6.92 | 6.80 | -0.57% | 84,851,220 |
| Sep 22, 2025 | 6.90 | 6.96 | 6.84 | 6.96 | 6.84 | 0.72% | 94,852,950 |
| Sep 19, 2025 | 6.86 | 6.97 | 6.84 | 6.91 | 6.79 | 0.73% | 118,395,600 |
| Sep 18, 2025 | 6.93 | 6.94 | 6.83 | 6.86 | 6.74 | -0.87% | 129,868,400 |
| Sep 17, 2025 | 6.90 | 7.03 | 6.88 | 6.92 | 6.80 | -0.14% | 142,538,200 |
| Sep 16, 2025 | 7.01 | 7.10 | 6.88 | 6.93 | 6.81 | -1.14% | 139,710,900 |
| Sep 15, 2025 | 7.00 | 7.04 | 6.95 | 7.01 | 6.89 | -0.28% | 101,241,500 |
| Sep 12, 2025 | 7.07 | 7.20 | 6.97 | 7.03 | 6.91 | -0.42% | 185,923,300 |
| Sep 11, 2025 | 6.94 | 7.07 | 6.93 | 7.06 | 6.94 | 1.73% | 95,050,610 |
| Sep 10, 2025 | 7.04 | 7.06 | 6.92 | 6.94 | 6.82 | -1.84% | 92,937,540 |
| Sep 9, 2025 | 7.00 | 7.21 | 6.98 | 7.07 | 6.95 | 0.71% | 115,174,400 |
| Sep 8, 2025 | 6.95 | 7.07 | 6.93 | 7.02 | 6.90 | 0.72% | 148,597,300 |
| Sep 5, 2025 | 7.00 | 7.03 | 6.90 | 6.97 | 6.85 | -0.99% | 111,276,500 |
| Sep 4, 2025 | 7.10 | 7.11 | 6.90 | 7.04 | 6.92 | -1.26% | 116,863,500 |
| Sep 3, 2025 | 7.10 | 7.18 | 7.08 | 7.13 | 7.01 | 0.56% | 119,956,500 |
| Sep 2, 2025 | 6.90 | 7.15 | 6.86 | 7.09 | 6.97 | 2.90% | 194,387,400 |
| Sep 1, 2025 | 6.95 | 7.03 | 6.85 | 6.89 | 6.77 | -0.58% | 186,797,000 |
| Aug 29, 2025 | 7.00 | 7.22 | 6.92 | 6.93 | 6.81 | -1.28% | 257,202,600 |
| Aug 28, 2025 | 7.00 | 7.02 | 6.90 | 7.02 | 6.90 | -0.14% | 133,571,800 |
| Aug 27, 2025 | 7.20 | 7.23 | 7.03 | 7.03 | 6.91 | -2.50% | 122,554,400 |
| Aug 26, 2025 | 7.23 | 7.25 | 7.14 | 7.21 | 7.08 | -0.69% | 74,835,270 |
| Aug 25, 2025 | 7.17 | 7.32 | 7.15 | 7.26 | 7.13 | 1.54% | 117,662,200 |
| Aug 22, 2025 | 7.18 | 7.19 | 7.06 | 7.15 | 7.03 | -0.56% | 83,312,470 |
| Aug 21, 2025 | 7.18 | 7.21 | 7.15 | 7.19 | 7.07 | 0.42% | 58,207,550 |
| Aug 20, 2025 | 7.08 | 7.17 | 7.05 | 7.16 | 7.04 | 0.70% | 67,637,810 |
| Aug 19, 2025 | 7.09 | 7.19 | 7.09 | 7.11 | 6.99 | 0.42% | 71,647,490 |
| Aug 18, 2025 | 7.15 | 7.19 | 7.08 | 7.08 | 6.96 | -0.70% | 87,414,520 |
| Aug 15, 2025 | 7.18 | 7.21 | 7.13 | 7.13 | 7.01 | -0.83% | 71,305,030 |
| Aug 14, 2025 | 7.21 | 7.24 | 7.18 | 7.19 | 7.07 | - | 67,678,600 |
| Aug 13, 2025 | 7.22 | 7.31 | 7.19 | 7.19 | 7.07 | -0.14% | 84,843,530 |
| Aug 12, 2025 | 7.32 | 7.35 | 7.18 | 7.20 | 7.08 | -1.50% | 83,034,240 |
| Aug 11, 2025 | 7.50 | 7.52 | 7.30 | 7.31 | 7.18 | -2.14% | 93,593,120 |
| Aug 8, 2025 | 7.33 | 7.53 | 7.31 | 7.47 | 7.34 | 1.77% | 70,552,730 |
| Aug 7, 2025 | 7.35 | 7.36 | 7.27 | 7.34 | 7.21 | - | 75,660,360 |
| Aug 6, 2025 | 7.34 | 7.38 | 7.30 | 7.34 | 7.21 | 0.27% | 51,235,300 |
| Aug 5, 2025 | 7.31 | 7.39 | 7.28 | 7.32 | 7.19 | 0.27% | 62,226,800 |
| Aug 4, 2025 | 7.26 | 7.33 | 7.24 | 7.30 | 7.17 | 0.14% | 64,837,080 |
| Aug 1, 2025 | 7.32 | 7.40 | 7.28 | 7.29 | 7.16 | -0.68% | 66,678,850 |
| Jul 31, 2025 | 7.50 | 7.54 | 7.23 | 7.34 | 7.21 | -2.78% | 120,858,200 |
| Jul 30, 2025 | 7.49 | 7.80 | 7.49 | 7.55 | 7.42 | 0.94% | 145,945,100 |
| Jul 29, 2025 | 7.28 | 7.52 | 7.28 | 7.48 | 7.35 | 2.75% | 91,850,080 |
| Jul 28, 2025 | 7.40 | 7.41 | 7.20 | 7.28 | 7.15 | -2.15% | 103,477,500 |
| Jul 25, 2025 | 7.52 | 7.54 | 7.42 | 7.44 | 7.31 | -0.93% | 82,179,480 |
| Jul 24, 2025 | 7.44 | 7.51 | 7.34 | 7.51 | 7.38 | - | 80,817,130 |
| Jul 23, 2025 | 7.64 | 7.67 | 7.46 | 7.51 | 7.38 | -1.44% | 134,656,600 |
| Jul 22, 2025 | 7.42 | 7.66 | 7.38 | 7.62 | 7.49 | 3.53% | 155,508,600 |
| Jul 21, 2025 | 7.19 | 7.44 | 7.18 | 7.36 | 7.23 | 3.66% | 125,236,700 |
| Jul 18, 2025 | 7.05 | 7.14 | 7.04 | 7.10 | 6.98 | 0.85% | 53,801,450 |
| Jul 17, 2025 | 6.94 | 7.05 | 6.91 | 7.04 | 6.92 | 1.44% | 67,394,480 |
| Jul 16, 2025 | 7.04 | 7.07 | 6.92 | 6.94 | 6.82 | -1.56% | 59,766,060 |
| Jul 15, 2025 | 7.08 | 7.13 | 6.99 | 7.05 | 6.93 | -0.28% | 62,057,860 |
| Jul 14, 2025 | 7.04 | 7.19 | 7.04 | 7.07 | 6.95 | 0.86% | 79,043,620 |
| Jul 11, 2025 | 7.03 | 7.19 | 7.01 | 7.01 | 6.89 | - | 119,125,300 |