Baoshan Iron & Steel Co., Ltd. (SHA:600019)
China
· Delayed Price · Currency is CNY 7.10
-0.02 (-0.28%)
At close: Mar 6, 2026
Baoshan Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.11 | 7.12 | 7.02 | 7.10 | 7.10 | -0.28% | 132,856,409 |
| Mar 5, 2026 | 7.14 | 7.19 | 7.08 | 7.12 | 7.12 | 0.28% | 137,914,100 |
| Mar 4, 2026 | 7.16 | 7.23 | 7.06 | 7.10 | 7.10 | -1.11% | 161,845,300 |
| Mar 3, 2026 | 7.26 | 7.34 | 7.17 | 7.18 | 7.18 | -1.78% | 203,160,000 |
| Mar 2, 2026 | 7.15 | 7.33 | 7.12 | 7.31 | 7.31 | 1.53% | 269,976,100 |
| Feb 27, 2026 | 7.06 | 7.24 | 7.03 | 7.20 | 7.20 | 1.98% | 316,744,000 |
| Feb 26, 2026 | 7.06 | 7.20 | 7.05 | 7.06 | 7.06 | 0.57% | 220,699,600 |
| Feb 25, 2026 | 7.00 | 7.35 | 6.98 | 7.02 | 7.02 | 0.14% | 550,851,272 |
| Feb 24, 2026 | 6.99 | 7.03 | 6.95 | 7.01 | 7.01 | 1.30% | 100,861,900 |
| Feb 13, 2026 | 7.10 | 7.11 | 6.92 | 6.92 | 6.92 | -2.81% | 194,945,900 |
| Feb 12, 2026 | 7.17 | 7.19 | 7.10 | 7.12 | 7.12 | -0.84% | 93,347,850 |
| Feb 11, 2026 | 7.06 | 7.20 | 7.03 | 7.18 | 7.18 | 1.70% | 117,379,300 |
| Feb 10, 2026 | 7.12 | 7.12 | 7.01 | 7.06 | 7.06 | -0.84% | 88,178,970 |
| Feb 9, 2026 | 7.17 | 7.25 | 7.11 | 7.12 | 7.12 | 0.28% | 115,647,400 |
| Feb 6, 2026 | 7.08 | 7.19 | 7.06 | 7.10 | 7.10 | -0.28% | 86,421,680 |
| Feb 5, 2026 | 7.19 | 7.27 | 7.08 | 7.12 | 7.12 | -1.39% | 114,952,100 |
| Feb 4, 2026 | 7.00 | 7.22 | 6.99 | 7.22 | 7.22 | 2.85% | 157,324,200 |
| Feb 3, 2026 | 7.00 | 7.04 | 6.92 | 7.02 | 7.02 | 1.01% | 130,957,908 |
| Feb 2, 2026 | 7.26 | 7.28 | 6.95 | 6.95 | 6.95 | -4.79% | 254,330,200 |
| Jan 30, 2026 | 7.29 | 7.39 | 7.15 | 7.30 | 7.30 | -0.95% | 189,252,200 |
| Jan 29, 2026 | 7.31 | 7.41 | 7.20 | 7.37 | 7.37 | 0.96% | 293,336,248 |
| Jan 28, 2026 | 7.16 | 7.44 | 7.12 | 7.30 | 7.30 | 1.96% | 247,749,100 |
| Jan 27, 2026 | 7.31 | 7.35 | 7.15 | 7.16 | 7.16 | -1.92% | 127,016,308 |
| Jan 26, 2026 | 7.27 | 7.38 | 7.25 | 7.30 | 7.30 | 0.83% | 159,359,100 |
| Jan 23, 2026 | 7.29 | 7.30 | 7.21 | 7.24 | 7.24 | -0.41% | 97,505,510 |
| Jan 22, 2026 | 7.22 | 7.33 | 7.18 | 7.27 | 7.27 | 0.83% | 123,596,400 |
| Jan 21, 2026 | 7.23 | 7.26 | 7.16 | 7.21 | 7.21 | -0.69% | 94,931,040 |
| Jan 20, 2026 | 7.15 | 7.26 | 7.13 | 7.26 | 7.26 | 1.68% | 142,466,600 |
| Jan 19, 2026 | 7.02 | 7.15 | 7.01 | 7.14 | 7.14 | 2.00% | 109,964,700 |
| Jan 16, 2026 | 7.13 | 7.16 | 7.00 | 7.00 | 7.00 | -1.41% | 122,684,789 |
| Jan 15, 2026 | 7.18 | 7.20 | 7.08 | 7.10 | 7.10 | -1.11% | 106,289,800 |
| Jan 14, 2026 | 7.27 | 7.30 | 7.15 | 7.18 | 7.18 | -1.24% | 134,642,600 |
| Jan 13, 2026 | 7.35 | 7.37 | 7.26 | 7.27 | 7.27 | -0.82% | 99,561,940 |
| Jan 12, 2026 | 7.30 | 7.42 | 7.29 | 7.33 | 7.33 | 0.69% | 100,440,200 |
| Jan 9, 2026 | 7.33 | 7.38 | 7.25 | 7.28 | 7.28 | -0.68% | 95,038,020 |
| Jan 8, 2026 | 7.24 | 7.39 | 7.16 | 7.33 | 7.33 | 0.96% | 106,470,000 |
| Jan 7, 2026 | 7.31 | 7.41 | 7.24 | 7.26 | 7.26 | -1.22% | 116,107,500 |
| Jan 6, 2026 | 7.28 | 7.36 | 7.25 | 7.35 | 7.35 | 0.96% | 90,502,000 |
| Jan 5, 2026 | 7.49 | 7.50 | 7.25 | 7.28 | 7.28 | -2.28% | 106,168,349 |
| Dec 31, 2025 | 7.41 | 7.51 | 7.39 | 7.45 | 7.45 | 0.54% | 54,374,560 |
| Dec 30, 2025 | 7.43 | 7.50 | 7.37 | 7.41 | 7.41 | -0.40% | 56,295,890 |
| Dec 29, 2025 | 7.33 | 7.54 | 7.31 | 7.44 | 7.44 | 1.22% | 128,536,300 |
| Dec 26, 2025 | 7.19 | 7.37 | 7.18 | 7.35 | 7.35 | 2.37% | 96,754,660 |
| Dec 25, 2025 | 7.19 | 7.24 | 7.14 | 7.18 | 7.18 | -0.14% | 45,082,370 |
| Dec 24, 2025 | 7.16 | 7.20 | 7.12 | 7.19 | 7.19 | 0.42% | 43,408,260 |
| Dec 23, 2025 | 7.21 | 7.22 | 7.15 | 7.16 | 7.16 | -0.83% | 48,851,960 |
| Dec 22, 2025 | 7.25 | 7.27 | 7.20 | 7.22 | 7.22 | 0.14% | 61,499,038 |
| Dec 19, 2025 | 7.17 | 7.28 | 7.14 | 7.21 | 7.21 | 0.28% | 64,382,380 |
| Dec 18, 2025 | 7.11 | 7.20 | 7.09 | 7.19 | 7.19 | 1.13% | 73,256,348 |
| Dec 17, 2025 | 7.07 | 7.15 | 7.00 | 7.11 | 7.11 | 0.71% | 83,189,996 |
| Dec 16, 2025 | 7.06 | 7.09 | 7.01 | 7.06 | 7.06 | 0.14% | 76,912,294 |
| Dec 15, 2025 | 7.15 | 7.21 | 7.04 | 7.05 | 7.05 | -1.95% | 129,514,100 |
| Dec 12, 2025 | 7.09 | 7.19 | 7.02 | 7.19 | 7.19 | 1.55% | 194,708,159 |
| Dec 11, 2025 | 7.14 | 7.15 | 7.04 | 7.08 | 7.08 | -0.98% | 89,095,602 |
| Dec 10, 2025 | 7.07 | 7.16 | 7.01 | 7.15 | 7.15 | 0.85% | 90,930,808 |
| Dec 9, 2025 | 7.15 | 7.16 | 7.06 | 7.09 | 7.09 | -1.25% | 94,528,850 |
| Dec 8, 2025 | 7.32 | 7.34 | 7.16 | 7.18 | 7.18 | -2.05% | 116,900,900 |
| 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 |