Baoshan Iron & Steel Co., Ltd. (SHA:600019)
China
· Delayed Price · Currency is CNY 6.37
+0.08 (1.27%)
Apr 28, 2026, 3:00 PM CST
Baoshan Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.31 | 6.39 | 6.28 | 6.37 | 6.37 | 1.27% | 80,843,921 |
| Apr 27, 2026 | 6.33 | 6.36 | 6.26 | 6.29 | 6.29 | -0.94% | 71,633,170 |
| Apr 24, 2026 | 6.39 | 6.39 | 6.31 | 6.35 | 6.35 | -0.47% | 58,835,890 |
| Apr 23, 2026 | 6.35 | 6.42 | 6.32 | 6.38 | 6.38 | 0.47% | 104,582,200 |
| Apr 22, 2026 | 6.32 | 6.38 | 6.29 | 6.35 | 6.35 | 0.47% | 96,005,738 |
| Apr 21, 2026 | 6.25 | 6.32 | 6.24 | 6.32 | 6.32 | 1.12% | 93,694,810 |
| Apr 20, 2026 | 6.31 | 6.31 | 6.24 | 6.25 | 6.25 | -0.79% | 106,856,899 |
| Apr 17, 2026 | 6.35 | 6.36 | 6.28 | 6.30 | 6.30 | -0.94% | 115,347,900 |
| Apr 16, 2026 | 6.36 | 6.40 | 6.34 | 6.36 | 6.36 | - | 80,207,413 |
| Apr 15, 2026 | 6.46 | 6.47 | 6.36 | 6.36 | 6.36 | -1.55% | 93,654,910 |
| Apr 14, 2026 | 6.44 | 6.47 | 6.40 | 6.46 | 6.46 | 0.31% | 75,304,430 |
| Apr 13, 2026 | 6.41 | 6.44 | 6.37 | 6.44 | 6.44 | 0.31% | 63,750,100 |
| Apr 10, 2026 | 6.41 | 6.47 | 6.39 | 6.42 | 6.42 | 0.31% | 63,048,130 |
| Apr 9, 2026 | 6.46 | 6.48 | 6.37 | 6.40 | 6.40 | -1.39% | 84,039,500 |
| Apr 8, 2026 | 6.44 | 6.49 | 6.42 | 6.49 | 6.49 | 1.72% | 94,310,320 |
| Apr 7, 2026 | 6.39 | 6.40 | 6.33 | 6.38 | 6.38 | -0.31% | 51,385,920 |
| Apr 3, 2026 | 6.45 | 6.45 | 6.37 | 6.40 | 6.40 | -0.62% | 46,202,650 |
| Apr 2, 2026 | 6.46 | 6.50 | 6.40 | 6.44 | 6.44 | -0.62% | 58,856,040 |
| Apr 1, 2026 | 6.46 | 6.52 | 6.45 | 6.48 | 6.48 | 1.09% | 78,726,410 |
| Mar 31, 2026 | 6.48 | 6.55 | 6.41 | 6.41 | 6.41 | -1.23% | 70,422,780 |
| Mar 30, 2026 | 6.39 | 6.51 | 6.37 | 6.49 | 6.49 | 0.93% | 78,459,350 |
| Mar 27, 2026 | 6.27 | 6.45 | 6.24 | 6.43 | 6.43 | 1.90% | 98,782,660 |
| Mar 26, 2026 | 6.42 | 6.46 | 6.28 | 6.31 | 6.31 | -1.71% | 78,359,490 |
| Mar 25, 2026 | 6.40 | 6.45 | 6.36 | 6.42 | 6.42 | 0.47% | 84,493,100 |
| Mar 24, 2026 | 6.34 | 6.42 | 6.28 | 6.39 | 6.39 | 2.24% | 124,807,808 |
| Mar 23, 2026 | 6.50 | 6.52 | 6.21 | 6.25 | 6.25 | -4.87% | 172,844,382 |
| Mar 20, 2026 | 6.59 | 6.64 | 6.53 | 6.57 | 6.57 | -0.30% | 98,924,820 |
| Mar 19, 2026 | 6.66 | 6.70 | 6.58 | 6.59 | 6.59 | -1.93% | 114,324,500 |
| Mar 18, 2026 | 6.84 | 6.86 | 6.66 | 6.72 | 6.72 | -1.75% | 176,224,564 |
| Mar 17, 2026 | 6.89 | 6.98 | 6.84 | 6.84 | 6.84 | -0.58% | 187,360,300 |
| Mar 16, 2026 | 7.12 | 7.14 | 6.86 | 6.88 | 6.88 | -3.23% | 298,418,200 |
| Mar 13, 2026 | 7.10 | 7.18 | 7.08 | 7.11 | 7.11 | 0.28% | 157,311,000 |
| Mar 12, 2026 | 7.03 | 7.12 | 7.00 | 7.09 | 7.09 | 0.71% | 147,270,722 |
| Mar 11, 2026 | 7.01 | 7.05 | 6.94 | 7.04 | 7.04 | 0.57% | 117,793,042 |
| Mar 10, 2026 | 7.07 | 7.10 | 6.98 | 7.00 | 7.00 | -0.71% | 176,050,100 |
| Mar 9, 2026 | 7.04 | 7.14 | 7.02 | 7.05 | 7.05 | -0.70% | 162,842,700 |
| 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 |