Shandong Iron and Steel Company Ltd. (SHA:600022)
China
· Delayed Price · Currency is CNY 1.670
-0.020 (-1.18%)
Mar 10, 2026, 3:00 PM CST
SHA:600022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | - | -0.59% | 133,773,561 |
| Mar 9, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 169,232,200 |
| Mar 6, 2026 | 1.68 | 1.71 | 1.65 | 1.70 | 1.70 | 1.19% | 155,407,900 |
| Mar 5, 2026 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 167,092,200 |
| Mar 4, 2026 | 1.69 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 193,391,746 |
| Mar 3, 2026 | 1.75 | 1.79 | 1.70 | 1.71 | 1.71 | -2.84% | 240,047,673 |
| Mar 2, 2026 | 1.77 | 1.79 | 1.72 | 1.76 | 1.76 | -0.56% | 258,555,494 |
| Feb 27, 2026 | 1.76 | 1.82 | 1.73 | 1.77 | 1.77 | 1.14% | 316,432,600 |
| Feb 26, 2026 | 1.74 | 1.83 | 1.71 | 1.75 | 1.75 | 0.57% | 532,626,600 |
| Feb 25, 2026 | 1.64 | 1.80 | 1.63 | 1.74 | 1.74 | 6.10% | 572,507,542 |
| Feb 24, 2026 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | 3.80% | 184,508,400 |
| Feb 13, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -3.66% | 169,202,300 |
| Feb 12, 2026 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | - | 135,219,100 |
| Feb 11, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 118,599,600 |
| Feb 10, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 105,071,200 |
| Feb 9, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 157,409,890 |
| Feb 6, 2026 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 118,962,700 |
| Feb 5, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 141,557,000 |
| Feb 4, 2026 | 1.59 | 1.65 | 1.58 | 1.65 | 1.65 | 3.12% | 182,166,100 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 141,477,700 |
| Feb 2, 2026 | 1.63 | 1.64 | 1.53 | 1.55 | 1.55 | -6.06% | 216,974,000 |
| Jan 30, 2026 | 1.69 | 1.70 | 1.61 | 1.65 | 1.65 | -2.94% | 214,515,000 |
| Jan 29, 2026 | 1.67 | 1.73 | 1.66 | 1.70 | 1.70 | 2.41% | 311,771,400 |
| Jan 28, 2026 | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | 1.84% | 200,448,900 |
| Jan 27, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 162,089,100 |
| Jan 26, 2026 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 206,901,400 |
| Jan 23, 2026 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 171,780,200 |
| Jan 22, 2026 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 3.18% | 202,109,700 |
| Jan 21, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 120,987,500 |
| Jan 20, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 125,915,000 |
| Jan 19, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 98,658,850 |
| Jan 16, 2026 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 134,149,860 |
| Jan 15, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 104,795,791 |
| Jan 14, 2026 | 1.57 | 1.62 | 1.57 | 1.58 | 1.58 | - | 174,800,000 |
| Jan 13, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 164,691,400 |
| Jan 12, 2026 | 1.56 | 1.61 | 1.55 | 1.60 | 1.60 | 3.23% | 191,200,087 |
| Jan 9, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | - | 135,365,600 |
| Jan 8, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | 0.65% | 122,461,200 |
| Jan 7, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | - | 99,570,985 |
| Jan 6, 2026 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 1.99% | 141,517,071 |
| Jan 5, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 81,815,771 |
| Dec 31, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 69,641,560 |
| Dec 30, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 80,024,600 |
| Dec 29, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | - | 83,809,926 |
| Dec 26, 2025 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 102,844,200 |
| Dec 25, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 62,672,591 |
| Dec 24, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 59,978,760 |
| Dec 23, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 82,698,560 |
| Dec 22, 2025 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 1.32% | 135,892,018 |
| Dec 19, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 121,554,500 |
| Dec 18, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 57,272,810 |
| Dec 17, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 76,773,860 |
| Dec 16, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 94,603,010 |
| Dec 15, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 112,342,193 |
| Dec 12, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 173,383,485 |
| Dec 11, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 82,611,550 |
| Dec 10, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 80,169,430 |
| Dec 9, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 69,184,100 |
| Dec 8, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 96,114,070 |
| Dec 5, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 75,345,630 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 86,377,670 |
| Dec 3, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 69,977,810 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | - | 84,213,260 |
| Dec 1, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 112,796,547 |
| Nov 28, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 108,091,800 |
| Nov 27, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 67,541,410 |
| Nov 26, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 114,067,980 |
| Nov 25, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 87,061,700 |
| Nov 24, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 136,716,700 |
| Nov 21, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 144,176,300 |
| Nov 20, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 104,018,600 |
| Nov 19, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -3.13% | 153,358,300 |
| Nov 18, 2025 | 1.69 | 1.70 | 1.59 | 1.60 | 1.60 | -5.33% | 220,475,500 |
| Nov 17, 2025 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | - | 106,387,300 |
| Nov 14, 2025 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 2.42% | 201,918,000 |
| Nov 13, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 149,731,000 |
| Nov 12, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 115,446,800 |
| Nov 11, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 128,379,200 |
| Nov 10, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | - | 104,125,300 |
| Nov 7, 2025 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | - | 130,509,000 |
| Nov 6, 2025 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | - | 93,364,710 |
| Nov 5, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 108,821,400 |
| Nov 4, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | - | 107,948,800 |
| Nov 3, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 104,617,900 |
| Oct 31, 2025 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 127,249,400 |
| Oct 30, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 114,098,700 |
| Oct 29, 2025 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 101,746,900 |
| Oct 28, 2025 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 118,788,400 |
| Oct 27, 2025 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 138,520,600 |
| Oct 24, 2025 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -2.40% | 127,608,700 |
| Oct 23, 2025 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | - | 101,988,700 |
| Oct 22, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 98,233,520 |
| Oct 21, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 113,469,800 |
| Oct 20, 2025 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 134,045,500 |
| Oct 17, 2025 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | - | 138,404,800 |
| Oct 16, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 106,955,900 |
| Oct 15, 2025 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | 0.61% | 124,306,200 |
| Oct 14, 2025 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -2.40% | 181,304,200 |
| Oct 13, 2025 | 1.60 | 1.68 | 1.59 | 1.67 | 1.67 | 2.45% | 229,942,500 |
| Oct 10, 2025 | 1.59 | 1.67 | 1.58 | 1.63 | 1.63 | 3.82% | 275,055,200 |