Beijing Shougang Co., Ltd. (SHE:000959)
China
· Delayed Price · Currency is CNY 5.43
0.00 (0.00%)
Mar 9, 2026, 3:04 PM CST
Beijing Shougang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.43 | 5.45 | 5.27 | 5.43 | 5.43 | - | 34,426,538 |
| Mar 6, 2026 | 5.46 | 5.49 | 5.40 | 5.43 | 5.43 | -0.55% | 21,920,158 |
| Mar 5, 2026 | 5.57 | 5.59 | 5.42 | 5.46 | 5.46 | -0.36% | 25,210,860 |
| Mar 4, 2026 | 5.50 | 5.63 | 5.45 | 5.48 | 5.48 | -1.97% | 28,780,100 |
| Mar 3, 2026 | 5.77 | 5.84 | 5.56 | 5.59 | 5.59 | -3.45% | 43,530,780 |
| Mar 2, 2026 | 5.67 | 5.79 | 5.62 | 5.79 | 5.79 | 1.22% | 52,350,600 |
| Feb 27, 2026 | 5.65 | 5.78 | 5.61 | 5.72 | 5.72 | 0.70% | 37,917,000 |
| Feb 26, 2026 | 5.71 | 5.79 | 5.65 | 5.68 | 5.68 | -0.35% | 29,152,090 |
| Feb 25, 2026 | 5.49 | 5.80 | 5.47 | 5.70 | 5.70 | 3.64% | 43,417,320 |
| Feb 24, 2026 | 5.48 | 5.54 | 5.42 | 5.50 | 5.50 | 1.85% | 28,001,160 |
| Feb 13, 2026 | 5.53 | 5.56 | 5.40 | 5.40 | 5.40 | -2.88% | 32,137,800 |
| Feb 12, 2026 | 5.55 | 5.64 | 5.51 | 5.56 | 5.56 | - | 24,012,705 |
| Feb 11, 2026 | 5.51 | 5.60 | 5.47 | 5.56 | 5.56 | 0.72% | 29,936,504 |
| Feb 10, 2026 | 5.60 | 5.63 | 5.50 | 5.52 | 5.52 | -1.43% | 20,670,224 |
| Feb 9, 2026 | 5.56 | 5.68 | 5.53 | 5.60 | 5.60 | 1.27% | 28,470,250 |
| Feb 6, 2026 | 5.49 | 5.60 | 5.42 | 5.53 | 5.53 | -0.36% | 25,605,580 |
| Feb 5, 2026 | 5.61 | 5.64 | 5.51 | 5.55 | 5.55 | -1.42% | 23,836,740 |
| Feb 4, 2026 | 5.58 | 5.65 | 5.48 | 5.63 | 5.63 | 0.90% | 34,091,620 |
| Feb 3, 2026 | 5.35 | 5.59 | 5.35 | 5.58 | 5.58 | 5.48% | 46,199,860 |
| Feb 2, 2026 | 5.57 | 5.61 | 5.27 | 5.29 | 5.29 | -6.54% | 60,011,290 |
| Jan 30, 2026 | 5.66 | 5.75 | 5.46 | 5.66 | 5.66 | -0.35% | 58,249,840 |
| Jan 29, 2026 | 5.75 | 5.78 | 5.64 | 5.68 | 5.68 | -0.70% | 40,487,779 |
| Jan 28, 2026 | 5.61 | 5.76 | 5.52 | 5.72 | 5.72 | 1.96% | 47,333,060 |
| Jan 27, 2026 | 5.67 | 5.73 | 5.55 | 5.61 | 5.61 | -1.75% | 49,302,500 |
| Jan 26, 2026 | 5.72 | 5.85 | 5.65 | 5.71 | 5.71 | 0.88% | 62,413,824 |
| Jan 23, 2026 | 5.55 | 5.72 | 5.44 | 5.66 | 5.66 | 1.98% | 50,699,520 |
| Jan 22, 2026 | 5.44 | 5.58 | 5.39 | 5.55 | 5.55 | 2.21% | 38,033,600 |
| Jan 21, 2026 | 5.35 | 5.44 | 5.27 | 5.43 | 5.43 | 1.50% | 39,448,880 |
| Jan 20, 2026 | 5.35 | 5.42 | 5.21 | 5.35 | 5.35 | 0.75% | 48,800,400 |
| Jan 19, 2026 | 5.20 | 5.35 | 5.13 | 5.31 | 5.31 | 2.12% | 51,232,310 |
| Jan 16, 2026 | 5.22 | 5.27 | 5.12 | 5.20 | 5.20 | 0.39% | 44,284,170 |
| Jan 15, 2026 | 5.22 | 5.31 | 5.16 | 5.18 | 5.18 | -0.96% | 47,610,990 |
| Jan 14, 2026 | 5.17 | 5.30 | 5.15 | 5.23 | 5.23 | 0.97% | 55,013,240 |
| Jan 13, 2026 | 5.19 | 5.30 | 5.12 | 5.18 | 5.18 | -0.58% | 53,457,600 |
| Jan 12, 2026 | 5.00 | 5.30 | 4.99 | 5.21 | 5.21 | 6.33% | 75,873,670 |
| Jan 9, 2026 | 5.05 | 5.12 | 4.88 | 4.90 | 4.90 | -2.97% | 65,358,090 |
| Jan 8, 2026 | 5.00 | 5.06 | 4.96 | 5.05 | 5.05 | 0.80% | 45,140,620 |
| Jan 7, 2026 | 4.94 | 5.06 | 4.93 | 5.01 | 5.01 | 1.83% | 45,282,100 |
| Jan 6, 2026 | 4.88 | 4.96 | 4.82 | 4.92 | 4.92 | 1.23% | 43,445,200 |
| Jan 5, 2026 | 4.96 | 4.99 | 4.82 | 4.86 | 4.86 | -0.82% | 48,448,310 |
| Dec 31, 2025 | 4.90 | 4.92 | 4.85 | 4.90 | 4.90 | - | 27,299,880 |
| Dec 30, 2025 | 4.90 | 4.95 | 4.84 | 4.90 | 4.90 | -0.61% | 40,130,750 |
| Dec 29, 2025 | 4.93 | 5.00 | 4.88 | 4.93 | 4.93 | - | 40,398,205 |
| Dec 26, 2025 | 4.90 | 4.97 | 4.88 | 4.93 | 4.93 | 0.61% | 39,480,886 |
| Dec 25, 2025 | 4.99 | 5.00 | 4.85 | 4.90 | 4.90 | -1.80% | 48,366,050 |
| Dec 24, 2025 | 4.87 | 5.04 | 4.81 | 4.99 | 4.99 | 2.46% | 68,679,051 |
| Dec 23, 2025 | 4.85 | 4.94 | 4.81 | 4.87 | 4.87 | 0.41% | 80,213,220 |
| Dec 22, 2025 | 4.82 | 4.99 | 4.70 | 4.85 | 4.85 | 5.90% | 141,665,600 |
| Dec 19, 2025 | 4.40 | 4.58 | 4.37 | 4.58 | 4.58 | 4.09% | 53,593,390 |
| Dec 18, 2025 | 4.39 | 4.45 | 4.37 | 4.40 | 4.40 | - | 21,230,320 |
| Dec 17, 2025 | 4.34 | 4.42 | 4.26 | 4.40 | 4.40 | 1.15% | 32,854,480 |
| Dec 16, 2025 | 4.36 | 4.44 | 4.30 | 4.35 | 4.35 | -0.91% | 35,081,340 |
| Dec 15, 2025 | 4.29 | 4.43 | 4.26 | 4.39 | 4.39 | 2.33% | 31,842,300 |
| Dec 12, 2025 | 4.24 | 4.32 | 4.20 | 4.29 | 4.29 | 1.18% | 37,130,920 |
| Dec 11, 2025 | 4.30 | 4.32 | 4.23 | 4.24 | 4.24 | -1.17% | 32,207,244 |
| Dec 10, 2025 | 4.32 | 4.33 | 4.23 | 4.29 | 4.29 | -0.46% | 39,798,050 |
| Dec 9, 2025 | 4.51 | 4.52 | 4.30 | 4.31 | 4.31 | -4.86% | 43,891,630 |
| Dec 8, 2025 | 4.51 | 4.57 | 4.44 | 4.53 | 4.53 | 0.44% | 33,948,470 |
| Dec 5, 2025 | 4.44 | 4.52 | 4.40 | 4.51 | 4.51 | 1.58% | 38,320,526 |
| Dec 4, 2025 | 4.52 | 4.52 | 4.42 | 4.44 | 4.44 | -1.33% | 44,668,290 |
| Dec 3, 2025 | 4.44 | 4.58 | 4.41 | 4.50 | 4.50 | 1.12% | 64,615,580 |
| Dec 2, 2025 | 4.31 | 4.50 | 4.28 | 4.45 | 4.45 | 3.49% | 55,504,950 |
| Dec 1, 2025 | 4.16 | 4.31 | 4.15 | 4.30 | 4.30 | 3.61% | 41,337,460 |
| Nov 28, 2025 | 4.07 | 4.18 | 4.05 | 4.15 | 4.15 | 2.22% | 35,359,190 |
| Nov 27, 2025 | 4.11 | 4.12 | 4.05 | 4.06 | 4.06 | -0.98% | 33,366,270 |
| Nov 26, 2025 | 4.19 | 4.20 | 4.09 | 4.10 | 4.10 | -1.68% | 45,408,880 |
| Nov 25, 2025 | 4.26 | 4.28 | 4.15 | 4.17 | 4.17 | -2.11% | 38,728,200 |
| Nov 24, 2025 | 4.25 | 4.31 | 4.19 | 4.26 | 4.26 | 0.71% | 33,764,830 |
| Nov 21, 2025 | 4.39 | 4.40 | 4.23 | 4.23 | 4.23 | -4.30% | 34,325,730 |
| Nov 20, 2025 | 4.44 | 4.49 | 4.40 | 4.42 | 4.42 | -1.34% | 28,099,559 |
| Nov 19, 2025 | 4.46 | 4.51 | 4.41 | 4.48 | 4.48 | 0.67% | 29,839,040 |
| Nov 18, 2025 | 4.60 | 4.64 | 4.43 | 4.45 | 4.45 | -3.89% | 48,254,350 |
| Nov 17, 2025 | 4.53 | 4.67 | 4.53 | 4.63 | 4.63 | 1.76% | 51,646,840 |
| Nov 14, 2025 | 4.52 | 4.61 | 4.50 | 4.55 | 4.55 | 0.22% | 32,708,160 |
| Nov 13, 2025 | 4.45 | 4.62 | 4.42 | 4.54 | 4.54 | 2.02% | 46,080,060 |
| Nov 12, 2025 | 4.46 | 4.51 | 4.41 | 4.45 | 4.45 | -0.45% | 31,620,830 |
| Nov 11, 2025 | 4.46 | 4.50 | 4.43 | 4.47 | 4.47 | - | 29,617,490 |
| Nov 10, 2025 | 4.50 | 4.52 | 4.40 | 4.47 | 4.47 | -0.89% | 46,203,640 |
| Nov 7, 2025 | 4.42 | 4.53 | 4.39 | 4.51 | 4.51 | 2.04% | 55,312,500 |
| Nov 6, 2025 | 4.32 | 4.45 | 4.30 | 4.42 | 4.42 | 2.55% | 58,955,290 |
| Nov 5, 2025 | 4.20 | 4.32 | 4.19 | 4.31 | 4.31 | 1.65% | 45,462,350 |
| Nov 4, 2025 | 4.21 | 4.34 | 4.20 | 4.24 | 4.24 | 0.24% | 62,140,290 |
| Nov 3, 2025 | 4.23 | 4.25 | 4.15 | 4.23 | 4.23 | 0.71% | 51,010,660 |
| Oct 31, 2025 | 4.20 | 4.26 | 4.18 | 4.20 | 4.20 | -0.24% | 39,385,000 |
| Oct 30, 2025 | 4.13 | 4.25 | 4.12 | 4.21 | 4.21 | 1.94% | 58,255,680 |
| Oct 29, 2025 | 4.12 | 4.14 | 4.06 | 4.13 | 4.13 | 0.49% | 33,160,320 |
| Oct 28, 2025 | 4.23 | 4.23 | 4.10 | 4.11 | 4.11 | -1.91% | 45,143,220 |
| Oct 27, 2025 | 4.14 | 4.26 | 4.13 | 4.19 | 4.19 | 1.95% | 61,309,720 |
| Oct 24, 2025 | 4.19 | 4.22 | 4.09 | 4.11 | 4.11 | -2.14% | 39,012,070 |
| Oct 23, 2025 | 4.18 | 4.21 | 4.10 | 4.20 | 4.20 | 0.72% | 31,961,980 |
| Oct 22, 2025 | 4.12 | 4.20 | 4.11 | 4.17 | 4.17 | 0.48% | 25,781,940 |
| Oct 21, 2025 | 4.12 | 4.16 | 4.09 | 4.15 | 4.15 | 0.73% | 28,355,890 |
| Oct 20, 2025 | 4.11 | 4.14 | 4.08 | 4.12 | 4.12 | 0.73% | 33,165,970 |
| Oct 17, 2025 | 4.16 | 4.25 | 4.07 | 4.09 | 4.09 | -1.92% | 51,960,940 |
| Oct 16, 2025 | 4.28 | 4.31 | 4.15 | 4.17 | 4.17 | -3.25% | 48,840,580 |
| Oct 15, 2025 | 4.28 | 4.34 | 4.26 | 4.31 | 4.31 | 0.94% | 38,048,570 |
| Oct 14, 2025 | 4.37 | 4.42 | 4.25 | 4.27 | 4.27 | -1.84% | 60,326,740 |
| Oct 13, 2025 | 4.25 | 4.37 | 4.22 | 4.35 | 4.35 | -0.91% | 61,938,260 |
| Oct 10, 2025 | 4.25 | 4.41 | 4.19 | 4.39 | 4.39 | 2.57% | 76,706,310 |
| Oct 9, 2025 | 4.32 | 4.34 | 4.23 | 4.28 | 4.28 | 0.47% | 74,406,780 |