Shanghai Baosteel Packaging Co., Ltd. (SHA:601968)
China
· Delayed Price · Currency is CNY 5.83
-0.06 (-1.02%)
At close: Mar 9, 2026
SHA:601968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.81 | 5.86 | 5.73 | 5.83 | 5.83 | -1.02% | 9,606,801 |
| Mar 6, 2026 | 5.71 | 5.92 | 5.71 | 5.89 | 5.89 | 2.43% | 7,892,300 |
| Mar 5, 2026 | 5.71 | 5.80 | 5.70 | 5.75 | 5.75 | 1.41% | 8,726,438 |
| Mar 4, 2026 | 5.66 | 5.79 | 5.57 | 5.67 | 5.67 | -0.87% | 13,188,316 |
| Mar 3, 2026 | 6.00 | 6.02 | 5.70 | 5.72 | 5.72 | -4.51% | 14,580,910 |
| Mar 2, 2026 | 6.04 | 6.04 | 5.86 | 5.99 | 5.99 | -1.80% | 15,525,700 |
| Feb 27, 2026 | 6.04 | 6.12 | 6.03 | 6.10 | 6.10 | 0.66% | 7,712,600 |
| Feb 26, 2026 | 6.10 | 6.13 | 6.04 | 6.06 | 6.06 | -0.49% | 8,709,700 |
| Feb 25, 2026 | 6.09 | 6.13 | 6.04 | 6.09 | 6.09 | - | 9,682,900 |
| Feb 24, 2026 | 6.00 | 6.10 | 5.98 | 6.09 | 6.09 | 2.53% | 11,725,400 |
| Feb 13, 2026 | 5.99 | 6.14 | 5.93 | 5.94 | 5.94 | -0.83% | 14,342,900 |
| Feb 12, 2026 | 6.09 | 6.10 | 5.99 | 5.99 | 5.99 | -1.64% | 9,208,178 |
| Feb 11, 2026 | 6.16 | 6.16 | 6.04 | 6.09 | 6.09 | -0.81% | 12,695,500 |
| Feb 10, 2026 | 6.01 | 6.16 | 5.94 | 6.14 | 6.14 | 2.16% | 20,136,100 |
| Feb 9, 2026 | 6.02 | 6.09 | 5.98 | 6.01 | 6.01 | 0.17% | 12,526,400 |
| Feb 6, 2026 | 5.91 | 6.06 | 5.85 | 6.00 | 6.00 | 1.87% | 14,619,200 |
| Feb 5, 2026 | 5.95 | 5.99 | 5.87 | 5.89 | 5.89 | -1.34% | 11,311,800 |
| Feb 4, 2026 | 5.90 | 6.02 | 5.86 | 5.97 | 5.97 | 1.36% | 11,711,500 |
| Feb 3, 2026 | 5.87 | 5.94 | 5.85 | 5.89 | 5.89 | 0.51% | 14,872,200 |
| Feb 2, 2026 | 6.08 | 6.16 | 5.85 | 5.86 | 5.86 | -3.30% | 20,257,300 |
| Jan 30, 2026 | 5.99 | 6.07 | 5.94 | 6.06 | 6.06 | 1.17% | 16,925,720 |
| Jan 29, 2026 | 6.05 | 6.11 | 5.93 | 5.99 | 5.99 | -0.99% | 22,071,000 |
| Jan 28, 2026 | 5.96 | 6.08 | 5.92 | 6.05 | 6.05 | 1.51% | 19,396,290 |
| Jan 27, 2026 | 5.93 | 5.99 | 5.85 | 5.96 | 5.96 | 0.34% | 16,085,862 |
| Jan 26, 2026 | 6.02 | 6.04 | 5.90 | 5.94 | 5.94 | -1.98% | 20,153,200 |
| Jan 23, 2026 | 6.02 | 6.10 | 5.93 | 6.06 | 6.06 | 0.83% | 24,744,190 |
| Jan 22, 2026 | 6.06 | 6.07 | 5.96 | 6.01 | 6.01 | -0.83% | 22,841,500 |
| Jan 21, 2026 | 6.29 | 6.33 | 6.00 | 6.06 | 6.06 | -4.11% | 41,777,920 |
| Jan 20, 2026 | 6.40 | 6.47 | 6.23 | 6.32 | 6.32 | 2.93% | 96,023,960 |
| Jan 19, 2026 | 5.57 | 6.14 | 5.55 | 6.14 | 6.14 | 10.04% | 33,638,700 |
| Jan 16, 2026 | 5.46 | 5.62 | 5.43 | 5.58 | 5.58 | 2.57% | 20,677,900 |
| Jan 15, 2026 | 5.51 | 5.53 | 5.41 | 5.44 | 5.44 | -1.45% | 12,974,600 |
| Jan 14, 2026 | 5.57 | 5.58 | 5.45 | 5.52 | 5.52 | -0.18% | 18,164,100 |
| Jan 13, 2026 | 5.59 | 5.65 | 5.52 | 5.53 | 5.53 | -1.07% | 20,045,901 |
| Jan 12, 2026 | 5.51 | 5.65 | 5.48 | 5.59 | 5.59 | 1.45% | 18,511,958 |
| Jan 9, 2026 | 5.30 | 5.59 | 5.30 | 5.51 | 5.51 | 3.96% | 27,794,600 |
| Jan 8, 2026 | 5.31 | 5.36 | 5.28 | 5.30 | 5.30 | -0.38% | 11,601,900 |
| Jan 7, 2026 | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | -1.85% | 15,386,300 |
| Jan 6, 2026 | 5.41 | 5.46 | 5.36 | 5.42 | 5.42 | 0.18% | 12,735,700 |
| Jan 5, 2026 | 5.34 | 5.45 | 5.31 | 5.41 | 5.41 | 1.31% | 18,502,300 |
| Dec 31, 2025 | 5.38 | 5.40 | 5.26 | 5.34 | 5.34 | -0.74% | 14,065,500 |
| Dec 30, 2025 | 5.49 | 5.49 | 5.33 | 5.38 | 5.38 | -1.82% | 16,562,200 |
| Dec 29, 2025 | 5.46 | 5.52 | 5.41 | 5.48 | 5.48 | -3.18% | 20,468,540 |
| Dec 26, 2025 | 5.69 | 5.71 | 5.57 | 5.66 | 5.66 | -0.18% | 18,635,910 |
| Dec 25, 2025 | 5.65 | 5.76 | 5.54 | 5.67 | 5.67 | 0.53% | 25,416,590 |
| Dec 24, 2025 | 5.52 | 5.68 | 5.47 | 5.64 | 5.64 | 2.73% | 28,308,760 |
| Dec 23, 2025 | 5.42 | 5.63 | 5.40 | 5.49 | 5.49 | 0.92% | 21,082,800 |
| Dec 22, 2025 | 5.43 | 5.50 | 5.37 | 5.44 | 5.44 | 0.37% | 16,271,500 |
| Dec 19, 2025 | 5.25 | 5.42 | 5.21 | 5.42 | 5.42 | 3.83% | 15,302,400 |
| Dec 18, 2025 | 5.22 | 5.24 | 5.15 | 5.22 | 5.22 | 0.19% | 9,632,700 |
| Dec 17, 2025 | 5.10 | 5.25 | 5.09 | 5.21 | 5.21 | 2.16% | 13,843,230 |
| Dec 16, 2025 | 5.22 | 5.29 | 5.07 | 5.10 | 5.10 | -2.67% | 14,812,400 |
| Dec 15, 2025 | 5.11 | 5.33 | 5.10 | 5.24 | 5.24 | 1.95% | 10,175,000 |
| Dec 12, 2025 | 5.16 | 5.25 | 5.10 | 5.14 | 5.14 | -0.77% | 8,173,900 |
| Dec 11, 2025 | 5.35 | 5.36 | 5.18 | 5.18 | 5.14 | -3.00% | 10,323,400 |
| Dec 10, 2025 | 5.33 | 5.40 | 5.29 | 5.34 | 5.29 | -0.19% | 9,444,781 |
| Dec 9, 2025 | 5.29 | 5.52 | 5.29 | 5.35 | 5.30 | 1.13% | 16,734,600 |
| Dec 8, 2025 | 5.37 | 5.48 | 5.27 | 5.29 | 5.24 | -1.31% | 11,611,830 |
| Dec 5, 2025 | 5.15 | 5.36 | 5.10 | 5.36 | 5.31 | 4.08% | 17,676,940 |
| Dec 4, 2025 | 5.14 | 5.20 | 5.12 | 5.15 | 5.11 | -0.19% | 8,707,500 |
| Dec 3, 2025 | 5.16 | 5.19 | 5.11 | 5.16 | 5.12 | - | 8,705,600 |
| Dec 2, 2025 | 5.10 | 5.18 | 5.05 | 5.16 | 5.12 | 1.18% | 8,788,800 |
| Dec 1, 2025 | 5.08 | 5.10 | 5.06 | 5.10 | 5.06 | 0.39% | 7,642,500 |
| Nov 28, 2025 | 5.05 | 5.09 | 5.03 | 5.08 | 5.04 | 0.20% | 13,111,610 |
| Nov 27, 2025 | 5.00 | 5.10 | 4.96 | 5.07 | 5.03 | 1.60% | 11,802,900 |
| Nov 26, 2025 | 5.06 | 5.10 | 4.98 | 4.99 | 4.95 | -1.38% | 14,002,800 |
| Nov 25, 2025 | 5.14 | 5.15 | 5.04 | 5.06 | 5.02 | -1.36% | 16,981,400 |
| Nov 24, 2025 | 5.04 | 5.17 | 5.03 | 5.13 | 5.09 | 2.60% | 16,009,100 |
| Nov 21, 2025 | 5.29 | 5.29 | 5.00 | 5.00 | 4.96 | -6.02% | 19,542,260 |
| Nov 20, 2025 | 5.29 | 5.39 | 5.29 | 5.32 | 5.27 | 0.38% | 10,833,450 |
| Nov 19, 2025 | 5.34 | 5.37 | 5.27 | 5.30 | 5.25 | -0.93% | 10,382,300 |
| Nov 18, 2025 | 5.50 | 5.50 | 5.32 | 5.35 | 5.30 | -2.90% | 12,637,000 |
| Nov 17, 2025 | 5.56 | 5.57 | 5.45 | 5.51 | 5.46 | -0.90% | 12,336,600 |
| Nov 14, 2025 | 5.66 | 5.69 | 5.56 | 5.56 | 5.51 | -1.94% | 13,064,570 |
| Nov 13, 2025 | 5.72 | 5.80 | 5.60 | 5.67 | 5.62 | -0.87% | 27,082,740 |
| Nov 12, 2025 | 5.63 | 5.80 | 5.59 | 5.72 | 5.67 | 1.42% | 20,051,400 |
| Nov 11, 2025 | 5.59 | 5.66 | 5.56 | 5.64 | 5.59 | 0.53% | 12,331,800 |
| Nov 10, 2025 | 5.54 | 5.64 | 5.51 | 5.61 | 5.56 | 1.08% | 15,669,700 |
| Nov 7, 2025 | 5.53 | 5.63 | 5.50 | 5.55 | 5.50 | 0.73% | 13,359,600 |
| Nov 6, 2025 | 5.52 | 5.52 | 5.47 | 5.51 | 5.46 | -0.18% | 8,251,431 |
| Nov 5, 2025 | 5.41 | 5.55 | 5.40 | 5.52 | 5.47 | 1.28% | 11,144,700 |
| Nov 4, 2025 | 5.53 | 5.54 | 5.41 | 5.45 | 5.40 | -1.45% | 12,822,900 |
| Nov 3, 2025 | 5.53 | 5.55 | 5.46 | 5.53 | 5.48 | 0.18% | 13,816,600 |
| Oct 31, 2025 | 5.43 | 5.55 | 5.43 | 5.52 | 5.47 | 1.47% | 19,351,800 |
| Oct 30, 2025 | 5.48 | 5.55 | 5.44 | 5.44 | 5.39 | -1.27% | 13,374,600 |
| Oct 29, 2025 | 5.50 | 5.58 | 5.47 | 5.51 | 5.46 | -0.72% | 15,431,730 |
| Oct 28, 2025 | 5.29 | 5.60 | 5.28 | 5.55 | 5.50 | 4.72% | 37,222,760 |
| Oct 27, 2025 | 5.30 | 5.33 | 5.24 | 5.30 | 5.25 | 0.19% | 11,136,560 |
| Oct 24, 2025 | 5.40 | 5.43 | 5.25 | 5.29 | 5.24 | -2.22% | 16,147,300 |
| Oct 23, 2025 | 5.33 | 5.45 | 5.27 | 5.41 | 5.36 | 1.31% | 18,457,380 |
| Oct 22, 2025 | 5.27 | 5.40 | 5.24 | 5.34 | 5.29 | 1.14% | 16,716,510 |
| Oct 21, 2025 | 5.20 | 5.33 | 5.19 | 5.28 | 5.23 | 1.54% | 15,390,060 |
| Oct 20, 2025 | 5.32 | 5.33 | 5.17 | 5.20 | 5.15 | -1.70% | 17,672,050 |
| Oct 17, 2025 | 5.43 | 5.47 | 5.27 | 5.29 | 5.24 | -2.94% | 16,264,300 |
| Oct 16, 2025 | 5.46 | 5.50 | 5.38 | 5.45 | 5.40 | -0.18% | 20,447,950 |
| Oct 15, 2025 | 5.46 | 5.56 | 5.41 | 5.46 | 5.41 | - | 30,423,110 |
| Oct 14, 2025 | 5.57 | 5.63 | 5.38 | 5.46 | 5.41 | -1.97% | 70,099,100 |
| Oct 13, 2025 | 5.15 | 5.71 | 5.15 | 5.57 | 5.52 | 7.32% | 122,015,700 |
| Oct 10, 2025 | 4.94 | 5.24 | 4.92 | 5.19 | 5.14 | 4.64% | 30,978,800 |
| Oct 9, 2025 | 4.99 | 5.05 | 4.92 | 4.96 | 4.92 | 0.61% | 10,352,350 |