Skip to main content
Sinosteel Engineering & Technology Co., Ltd. (SHE:000928)
China flag China · Delayed Price · Currency is CNY
6.54
-0.01 (-0.15%)
Apr 29, 2026, 3:04 PM CST

SHE:000928 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.766.766.516.54--0.15%31,550,740
Apr 28, 20266.566.646.496.556.550.61%25,581,560
Apr 27, 20266.616.656.506.516.51-3.12%40,998,860
Apr 24, 20266.766.806.666.726.72-1.61%30,412,180
Apr 23, 20266.936.946.736.836.83-1.87%38,666,310
Apr 22, 20267.077.076.926.966.96-2.11%34,365,040
Apr 21, 20267.017.176.907.117.110.71%43,433,190
Apr 20, 20266.877.176.797.067.062.62%58,914,190
Apr 17, 20267.017.026.846.886.88-1.99%45,511,320
Apr 16, 20267.067.136.907.027.02-0.57%45,827,050
Apr 15, 20267.037.307.037.067.061.58%79,862,920
Apr 14, 20266.646.956.576.956.955.30%71,911,610
Apr 13, 20266.856.876.486.606.60-4.90%89,911,855
Apr 10, 20267.157.166.926.946.94-1.42%43,280,590
Apr 9, 20267.167.286.977.047.04-2.76%73,751,620
Apr 8, 20266.907.256.867.247.246.16%90,639,955
Apr 7, 20266.556.896.556.826.824.44%46,953,250
Apr 3, 20266.906.966.486.536.53-5.91%46,326,141
Apr 2, 20266.767.086.736.946.942.51%65,847,780
Apr 1, 20267.307.486.756.776.77-1.02%67,335,050
Mar 31, 20266.786.956.776.846.840.59%27,075,500
Mar 30, 20266.656.886.606.806.801.19%22,075,030
Mar 27, 20266.656.726.606.726.72-19,144,190
Mar 26, 20266.776.846.706.726.72-0.30%24,096,120
Mar 25, 20266.516.846.466.746.743.37%38,131,970
Mar 24, 20266.336.546.246.526.524.32%32,387,940
Mar 23, 20266.506.526.206.256.25-5.30%38,224,380
Mar 20, 20266.746.746.586.606.60-1.64%25,729,368
Mar 19, 20266.786.806.656.716.71-1.76%30,054,480
Mar 18, 20266.856.876.746.836.830.29%23,972,990
Mar 17, 20266.946.996.816.816.81-1.16%26,821,980
Mar 16, 20267.117.146.866.896.89-3.64%45,622,990
Mar 13, 20267.147.297.077.157.150.14%37,021,040
Mar 12, 20267.037.196.977.147.141.42%34,194,320
Mar 11, 20266.997.076.867.047.041.00%35,339,340
Mar 10, 20267.167.166.956.976.97-2.52%42,254,880
Mar 9, 20267.087.197.057.157.15-0.28%37,007,780
Mar 6, 20267.117.197.037.177.170.99%26,165,040
Mar 5, 20267.287.357.057.107.10-1.53%39,540,060
Mar 4, 20266.997.356.957.217.211.98%62,776,320
Mar 3, 20267.017.277.007.077.070.57%57,413,640
Mar 2, 20267.007.066.927.037.03-0.99%36,558,990
Feb 27, 20266.917.146.897.107.102.60%45,255,480
Feb 26, 20266.877.006.846.926.920.58%31,620,270
Feb 25, 20266.796.976.786.886.881.47%35,533,600
Feb 24, 20266.666.816.666.786.781.95%30,147,820
Feb 13, 20266.676.736.626.656.65-0.30%24,184,490
Feb 12, 20266.726.786.666.676.67-0.74%24,752,250
Feb 11, 20266.726.846.696.726.72-27,660,300
Feb 10, 20266.776.776.646.726.72-0.44%29,440,150
Feb 9, 20266.796.856.716.756.750.30%33,265,140
Feb 6, 20266.856.876.716.736.73-2.32%39,149,846
Feb 5, 20267.037.056.866.896.89-1.85%30,239,100
Feb 4, 20266.807.086.797.027.022.63%48,424,110
Feb 3, 20266.706.886.646.846.843.17%35,735,270
Feb 2, 20266.856.896.606.636.63-3.91%38,897,280
Jan 30, 20266.896.986.786.906.900.15%33,295,010
Jan 29, 20266.856.976.806.896.890.58%33,825,990
Jan 28, 20266.756.966.686.856.851.33%43,751,060
Jan 27, 20266.836.906.696.766.76-1.31%32,133,600
Jan 26, 20266.846.876.756.856.850.74%37,415,209
Jan 23, 20266.866.966.776.806.80-0.29%36,934,870
Jan 22, 20266.766.876.736.826.820.89%39,404,740
Jan 21, 20266.696.896.666.766.761.81%68,587,740
Jan 20, 20266.576.656.536.646.641.37%35,258,480
Jan 19, 20266.466.596.426.556.551.24%28,943,570
Jan 16, 20266.466.606.456.476.47-32,711,300
Jan 15, 20266.516.556.456.476.47-0.61%27,728,841
Jan 14, 20266.606.666.466.516.51-1.51%46,940,660
Jan 13, 20266.686.696.586.616.61-0.90%32,374,914
Jan 12, 20266.636.706.626.676.670.30%33,327,444
Jan 9, 20266.666.726.616.656.65-0.45%28,287,940
Jan 8, 20266.576.726.566.686.681.52%31,252,670
Jan 7, 20266.646.706.586.586.58-0.90%31,829,910
Jan 6, 20266.446.656.436.646.643.27%41,385,430
Jan 5, 20266.606.616.426.436.43-2.72%34,725,900
Dec 31, 20256.566.636.516.616.610.76%19,374,230
Dec 30, 20256.626.646.546.566.56-1.50%17,895,200
Dec 29, 20256.596.726.586.666.661.06%24,614,880
Dec 26, 20256.616.646.536.596.59-0.45%19,360,120
Dec 25, 20256.626.656.596.626.620.15%18,987,300
Dec 24, 20256.546.636.536.616.610.92%21,251,010
Dec 23, 20256.536.656.526.556.55-17,139,458
Dec 22, 20256.506.586.476.556.550.46%19,850,483
Dec 19, 20256.426.566.426.526.521.40%24,345,940
Dec 18, 20256.286.506.266.436.431.90%32,989,170
Dec 17, 20256.346.356.206.316.31-0.63%32,804,900
Dec 16, 20256.496.536.336.356.35-2.76%27,954,770
Dec 15, 20256.396.626.386.536.532.35%34,332,607
Dec 12, 20256.376.416.356.386.380.16%16,506,170
Dec 11, 20256.466.466.356.376.37-1.39%20,910,830
Dec 10, 20256.406.516.396.466.460.47%18,719,600
Dec 9, 20256.566.576.426.436.43-2.28%26,687,880
Dec 8, 20256.706.756.566.586.58-2.23%33,815,190
Dec 5, 20256.656.746.626.736.731.36%29,916,934
Dec 4, 20256.576.696.536.646.641.07%34,453,940
Dec 3, 20256.586.636.546.576.57-0.90%28,618,590
Dec 2, 20256.536.646.516.636.631.22%32,078,590
Dec 1, 20256.456.586.436.556.550.31%32,088,200
Nov 28, 20256.326.546.286.536.532.67%49,074,310