Sinosteel Engineering & Technology Co., Ltd. (SHE:000928)
China
· Delayed Price · Currency is CNY 7.15
-0.02 (-0.28%)
At close: Mar 9, 2026
SHE:000928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.11 | 7.19 | 7.03 | 7.17 | 7.17 | 0.99% | 26,165,040 |
| Mar 5, 2026 | 7.28 | 7.35 | 7.05 | 7.10 | 7.10 | -1.53% | 39,540,060 |
| Mar 4, 2026 | 6.99 | 7.35 | 6.95 | 7.21 | 7.21 | 1.98% | 62,776,320 |
| Mar 3, 2026 | 7.01 | 7.27 | 7.00 | 7.07 | 7.07 | 0.57% | 57,413,640 |
| Mar 2, 2026 | 7.00 | 7.06 | 6.92 | 7.03 | 7.03 | -0.99% | 36,558,990 |
| Feb 27, 2026 | 6.91 | 7.14 | 6.89 | 7.10 | 7.10 | 2.60% | 45,255,480 |
| Feb 26, 2026 | 6.87 | 7.00 | 6.84 | 6.92 | 6.92 | 0.58% | 31,620,270 |
| Feb 25, 2026 | 6.79 | 6.97 | 6.78 | 6.88 | 6.88 | 1.47% | 35,533,600 |
| Feb 24, 2026 | 6.66 | 6.81 | 6.66 | 6.78 | 6.78 | 1.95% | 30,147,820 |
| Feb 13, 2026 | 6.67 | 6.73 | 6.62 | 6.65 | 6.65 | -0.30% | 24,184,490 |
| Feb 12, 2026 | 6.72 | 6.78 | 6.66 | 6.67 | 6.67 | -0.74% | 24,752,250 |
| Feb 11, 2026 | 6.72 | 6.84 | 6.69 | 6.72 | 6.72 | - | 27,660,300 |
| Feb 10, 2026 | 6.77 | 6.77 | 6.64 | 6.72 | 6.72 | -0.44% | 29,440,150 |
| Feb 9, 2026 | 6.79 | 6.85 | 6.71 | 6.75 | 6.75 | 0.30% | 33,265,140 |
| Feb 6, 2026 | 6.85 | 6.87 | 6.71 | 6.73 | 6.73 | -2.32% | 39,149,846 |
| Feb 5, 2026 | 7.03 | 7.05 | 6.86 | 6.89 | 6.89 | -1.85% | 30,239,100 |
| Feb 4, 2026 | 6.80 | 7.08 | 6.79 | 7.02 | 7.02 | 2.63% | 48,424,110 |
| Feb 3, 2026 | 6.70 | 6.88 | 6.64 | 6.84 | 6.84 | 3.17% | 35,735,270 |
| Feb 2, 2026 | 6.85 | 6.89 | 6.60 | 6.63 | 6.63 | -3.91% | 38,897,280 |
| Jan 30, 2026 | 6.89 | 6.98 | 6.78 | 6.90 | 6.90 | 0.15% | 33,295,010 |
| Jan 29, 2026 | 6.85 | 6.97 | 6.80 | 6.89 | 6.89 | 0.58% | 33,825,990 |
| Jan 28, 2026 | 6.75 | 6.96 | 6.68 | 6.85 | 6.85 | 1.33% | 43,751,060 |
| Jan 27, 2026 | 6.83 | 6.90 | 6.69 | 6.76 | 6.76 | -1.31% | 32,133,600 |
| Jan 26, 2026 | 6.84 | 6.87 | 6.75 | 6.85 | 6.85 | 0.74% | 37,415,209 |
| Jan 23, 2026 | 6.86 | 6.96 | 6.77 | 6.80 | 6.80 | -0.29% | 36,934,870 |
| Jan 22, 2026 | 6.76 | 6.87 | 6.73 | 6.82 | 6.82 | 0.89% | 39,404,740 |
| Jan 21, 2026 | 6.69 | 6.89 | 6.66 | 6.76 | 6.76 | 1.81% | 68,587,740 |
| Jan 20, 2026 | 6.57 | 6.65 | 6.53 | 6.64 | 6.64 | 1.37% | 35,258,480 |
| Jan 19, 2026 | 6.46 | 6.59 | 6.42 | 6.55 | 6.55 | 1.24% | 28,943,570 |
| Jan 16, 2026 | 6.46 | 6.60 | 6.45 | 6.47 | 6.47 | - | 32,711,300 |
| Jan 15, 2026 | 6.51 | 6.55 | 6.45 | 6.47 | 6.47 | -0.61% | 27,728,841 |
| Jan 14, 2026 | 6.60 | 6.66 | 6.46 | 6.51 | 6.51 | -1.51% | 46,940,660 |
| Jan 13, 2026 | 6.68 | 6.69 | 6.58 | 6.61 | 6.61 | -0.90% | 32,374,914 |
| Jan 12, 2026 | 6.63 | 6.70 | 6.62 | 6.67 | 6.67 | 0.30% | 33,327,444 |
| Jan 9, 2026 | 6.66 | 6.72 | 6.61 | 6.65 | 6.65 | -0.45% | 28,287,940 |
| Jan 8, 2026 | 6.57 | 6.72 | 6.56 | 6.68 | 6.68 | 1.52% | 31,252,670 |
| Jan 7, 2026 | 6.64 | 6.70 | 6.58 | 6.58 | 6.58 | -0.90% | 31,829,910 |
| Jan 6, 2026 | 6.44 | 6.65 | 6.43 | 6.64 | 6.64 | 3.27% | 41,385,430 |
| Jan 5, 2026 | 6.60 | 6.61 | 6.42 | 6.43 | 6.43 | -2.72% | 34,725,900 |
| Dec 31, 2025 | 6.56 | 6.63 | 6.51 | 6.61 | 6.61 | 0.76% | 19,374,230 |
| Dec 30, 2025 | 6.62 | 6.64 | 6.54 | 6.56 | 6.56 | -1.50% | 17,895,200 |
| Dec 29, 2025 | 6.59 | 6.72 | 6.58 | 6.66 | 6.66 | 1.06% | 24,614,880 |
| Dec 26, 2025 | 6.61 | 6.64 | 6.53 | 6.59 | 6.59 | -0.45% | 19,360,120 |
| Dec 25, 2025 | 6.62 | 6.65 | 6.59 | 6.62 | 6.62 | 0.15% | 18,987,300 |
| Dec 24, 2025 | 6.54 | 6.63 | 6.53 | 6.61 | 6.61 | 0.92% | 21,251,010 |
| Dec 23, 2025 | 6.53 | 6.65 | 6.52 | 6.55 | 6.55 | - | 17,139,458 |
| Dec 22, 2025 | 6.50 | 6.58 | 6.47 | 6.55 | 6.55 | 0.46% | 19,850,483 |
| Dec 19, 2025 | 6.42 | 6.56 | 6.42 | 6.52 | 6.52 | 1.40% | 24,345,940 |
| Dec 18, 2025 | 6.28 | 6.50 | 6.26 | 6.43 | 6.43 | 1.90% | 32,989,170 |
| Dec 17, 2025 | 6.34 | 6.35 | 6.20 | 6.31 | 6.31 | -0.63% | 32,804,900 |
| Dec 16, 2025 | 6.49 | 6.53 | 6.33 | 6.35 | 6.35 | -2.76% | 27,954,770 |
| Dec 15, 2025 | 6.39 | 6.62 | 6.38 | 6.53 | 6.53 | 2.35% | 34,332,607 |
| Dec 12, 2025 | 6.37 | 6.41 | 6.35 | 6.38 | 6.38 | 0.16% | 16,506,170 |
| Dec 11, 2025 | 6.46 | 6.46 | 6.35 | 6.37 | 6.37 | -1.39% | 20,910,830 |
| Dec 10, 2025 | 6.40 | 6.51 | 6.39 | 6.46 | 6.46 | 0.47% | 18,719,600 |
| Dec 9, 2025 | 6.56 | 6.57 | 6.42 | 6.43 | 6.43 | -2.28% | 26,687,880 |
| Dec 8, 2025 | 6.70 | 6.75 | 6.56 | 6.58 | 6.58 | -2.23% | 33,815,190 |
| Dec 5, 2025 | 6.65 | 6.74 | 6.62 | 6.73 | 6.73 | 1.36% | 29,916,934 |
| Dec 4, 2025 | 6.57 | 6.69 | 6.53 | 6.64 | 6.64 | 1.07% | 34,453,940 |
| Dec 3, 2025 | 6.58 | 6.63 | 6.54 | 6.57 | 6.57 | -0.90% | 28,618,590 |
| Dec 2, 2025 | 6.53 | 6.64 | 6.51 | 6.63 | 6.63 | 1.22% | 32,078,590 |
| Dec 1, 2025 | 6.45 | 6.58 | 6.43 | 6.55 | 6.55 | 0.31% | 32,088,200 |
| Nov 28, 2025 | 6.32 | 6.54 | 6.28 | 6.53 | 6.53 | 2.67% | 49,074,310 |
| Nov 27, 2025 | 6.50 | 6.58 | 6.33 | 6.36 | 6.36 | -4.36% | 58,334,490 |
| Nov 26, 2025 | 6.75 | 6.87 | 6.55 | 6.65 | 6.65 | 2.31% | 84,301,710 |
| Nov 25, 2025 | 6.44 | 6.57 | 6.37 | 6.50 | 6.50 | -0.15% | 34,556,220 |
| Nov 24, 2025 | 6.52 | 6.65 | 6.44 | 6.51 | 6.51 | 3.83% | 59,035,540 |
| Nov 21, 2025 | 6.43 | 6.49 | 6.27 | 6.27 | 6.27 | -1.26% | 41,511,000 |
| Nov 20, 2025 | 6.32 | 6.48 | 6.32 | 6.35 | 6.35 | 0.95% | 24,677,370 |
| Nov 19, 2025 | 6.33 | 6.35 | 6.27 | 6.29 | 6.29 | -0.63% | 12,517,440 |
| Nov 18, 2025 | 6.43 | 6.46 | 6.31 | 6.33 | 6.33 | -1.71% | 23,808,440 |
| Nov 17, 2025 | 6.52 | 6.53 | 6.43 | 6.44 | 6.44 | -1.68% | 22,291,700 |
| Nov 14, 2025 | 6.53 | 6.59 | 6.52 | 6.55 | 6.55 | - | 17,802,070 |
| Nov 13, 2025 | 6.52 | 6.57 | 6.50 | 6.55 | 6.55 | 0.31% | 15,565,780 |
| Nov 12, 2025 | 6.58 | 6.58 | 6.49 | 6.53 | 6.53 | -0.91% | 20,112,490 |
| Nov 11, 2025 | 6.52 | 6.59 | 6.50 | 6.59 | 6.59 | 1.07% | 23,827,800 |
| Nov 10, 2025 | 6.54 | 6.56 | 6.49 | 6.52 | 6.52 | -0.15% | 18,431,090 |
| Nov 7, 2025 | 6.49 | 6.55 | 6.46 | 6.53 | 6.53 | 0.31% | 18,549,090 |
| Nov 6, 2025 | 6.49 | 6.54 | 6.46 | 6.51 | 6.51 | 0.31% | 20,132,950 |
| Nov 5, 2025 | 6.40 | 6.52 | 6.38 | 6.49 | 6.49 | 0.78% | 17,423,310 |
| Nov 4, 2025 | 6.45 | 6.49 | 6.41 | 6.44 | 6.44 | -0.31% | 15,215,460 |
| Nov 3, 2025 | 6.40 | 6.47 | 6.35 | 6.46 | 6.46 | 0.94% | 21,438,320 |
| Oct 31, 2025 | 6.52 | 6.53 | 6.40 | 6.40 | 6.40 | -1.84% | 30,108,210 |
| Oct 30, 2025 | 6.53 | 6.63 | 6.49 | 6.52 | 6.52 | -2.54% | 35,778,160 |
| Oct 29, 2025 | 6.64 | 6.73 | 6.60 | 6.69 | 6.69 | 0.30% | 24,792,710 |
| Oct 28, 2025 | 6.73 | 6.81 | 6.65 | 6.67 | 6.67 | -1.62% | 28,338,150 |
| Oct 27, 2025 | 6.60 | 6.95 | 6.54 | 6.78 | 6.78 | 2.88% | 68,562,730 |
| Oct 24, 2025 | 6.70 | 6.76 | 6.58 | 6.59 | 6.59 | -2.95% | 51,787,950 |
| Oct 23, 2025 | 6.68 | 6.86 | 6.57 | 6.79 | 6.79 | -0.59% | 93,104,720 |
| Oct 22, 2025 | 7.16 | 7.21 | 6.79 | 6.83 | 6.83 | 4.27% | 145,976,700 |
| Oct 21, 2025 | 6.47 | 6.63 | 6.47 | 6.55 | 6.55 | 1.08% | 30,283,910 |
| Oct 20, 2025 | 6.39 | 6.49 | 6.37 | 6.48 | 6.48 | 2.21% | 22,050,300 |
| Oct 17, 2025 | 6.44 | 6.47 | 6.34 | 6.34 | 6.34 | -1.25% | 17,764,640 |
| Oct 16, 2025 | 6.46 | 6.47 | 6.40 | 6.42 | 6.42 | -0.77% | 14,480,600 |
| Oct 15, 2025 | 6.41 | 6.49 | 6.40 | 6.47 | 6.47 | 0.62% | 16,104,310 |
| Oct 14, 2025 | 6.48 | 6.51 | 6.41 | 6.43 | 6.43 | -0.77% | 22,917,850 |
| Oct 13, 2025 | 6.28 | 6.50 | 6.25 | 6.48 | 6.48 | 1.57% | 39,403,930 |
| Oct 10, 2025 | 6.30 | 6.42 | 6.29 | 6.38 | 6.38 | 0.95% | 26,154,420 |
| Oct 9, 2025 | 6.28 | 6.38 | 6.26 | 6.32 | 6.32 | 1.77% | 29,011,020 |
| Sep 30, 2025 | 6.17 | 6.22 | 6.15 | 6.21 | 6.21 | 0.49% | 16,083,520 |