Shandong Iron and Steel Company Ltd. (SHA:600022)
China
· Delayed Price · Currency is CNY 1.460
+0.020 (1.39%)
Apr 29, 2026, 3:00 PM CST
SHA:600022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | - | 1.39% | 58,344,790 |
| Apr 28, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 49,825,313 |
| Apr 27, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 90,808,570 |
| Apr 24, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 104,725,750 |
| Apr 23, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 170,260,073 |
| Apr 22, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 55,169,406 |
| Apr 21, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 60,935,830 |
| Apr 20, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | - | 78,392,593 |
| Apr 17, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 63,622,007 |
| Apr 16, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 76,604,256 |
| Apr 15, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 82,005,380 |
| Apr 14, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 132,127,500 |
| Apr 13, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | - | 111,553,800 |
| Apr 10, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 95,407,300 |
| Apr 9, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 122,547,100 |
| Apr 8, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 2.67% | 128,515,800 |
| Apr 7, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 80,578,740 |
| Apr 3, 2026 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -1.32% | 114,332,300 |
| Apr 2, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 121,801,000 |
| Apr 1, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 116,501,600 |
| Mar 31, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 116,462,100 |
| Mar 30, 2026 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 131,249,800 |
| Mar 27, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 1.32% | 128,407,708 |
| Mar 26, 2026 | 1.55 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 171,417,400 |
| Mar 25, 2026 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 187,753,300 |
| Mar 24, 2026 | 1.49 | 1.52 | 1.45 | 1.51 | 1.51 | 2.72% | 203,874,600 |
| Mar 23, 2026 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -4.55% | 206,255,500 |
| Mar 20, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 224,216,900 |
| Mar 19, 2026 | 1.65 | 1.66 | 1.58 | 1.58 | 1.58 | -5.39% | 297,692,000 |
| Mar 18, 2026 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 247,817,165 |
| Mar 17, 2026 | 1.67 | 1.77 | 1.67 | 1.71 | 1.71 | 2.40% | 313,229,724 |
| Mar 16, 2026 | 1.73 | 1.75 | 1.66 | 1.67 | 1.67 | -4.02% | 248,777,500 |
| Mar 13, 2026 | 1.72 | 1.80 | 1.72 | 1.74 | 1.74 | - | 252,748,000 |
| Mar 12, 2026 | 1.68 | 1.74 | 1.67 | 1.74 | 1.74 | 3.57% | 290,194,351 |
| Mar 11, 2026 | 1.66 | 1.69 | 1.63 | 1.68 | 1.68 | 0.60% | 221,222,215 |
| Mar 10, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 204,887,600 |
| 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 |