Skip to main content
Sinosteel New Materials Co., Ltd. (SHE:002057)
China flag China · Delayed Price · Currency is CNY
11.30
+0.03 (0.27%)
Mar 10, 2026, 2:25 PM CST

Sinosteel New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.1711.4011.0211.2711.27-0.44%22,841,750
Mar 6, 202611.3311.5911.2211.3211.320.44%18,561,120
Mar 5, 202611.3911.4511.1911.2711.270.81%16,809,400
Mar 4, 202611.0211.4211.0111.1811.180.27%18,917,200
Mar 3, 202611.7211.7911.1211.1511.15-4.70%31,692,120
Mar 2, 202611.7311.8511.5011.7011.70-0.43%26,687,550
Feb 27, 202611.3811.7511.3511.7511.753.07%26,771,280
Feb 26, 202611.4111.6011.3611.4011.40-25,847,050
Feb 25, 202610.9211.5510.9211.4011.404.11%33,889,450
Feb 24, 202610.9011.0310.8310.9510.952.05%14,722,400
Feb 13, 202610.7310.9210.6610.7310.73-1.01%13,409,900
Feb 12, 202610.6810.9310.6510.8410.841.21%14,353,227
Feb 11, 202610.5010.9410.4810.7110.711.90%21,665,280
Feb 10, 202610.4910.5710.3710.5110.51-9,926,131
Feb 9, 202610.4710.6510.4410.5110.511.55%11,119,550
Feb 6, 202610.2810.5210.1910.3510.35-0.10%11,821,400
Feb 5, 202610.6810.7110.2710.3610.36-3.45%17,337,560
Feb 4, 202610.5710.8410.5410.7310.731.61%18,089,780
Feb 3, 202610.4810.5810.3210.5610.562.33%14,450,290
Feb 2, 202610.6610.7810.3110.3210.32-4.88%20,923,750
Jan 30, 202610.9710.9710.5210.8510.85-2.69%28,988,550
Jan 29, 202611.3111.4811.0911.1511.15-2.19%36,164,400
Jan 28, 202611.1711.4411.0811.4011.401.88%26,143,500
Jan 27, 202611.2611.4811.0011.1911.19-0.97%21,223,370
Jan 26, 202611.2611.3711.1511.3011.300.62%28,833,760
Jan 23, 202611.0511.2910.9911.2311.231.35%22,817,530
Jan 22, 202610.8811.0810.8511.0811.081.84%23,419,430
Jan 21, 202610.7610.8910.7010.8810.880.74%14,586,340
Jan 20, 202610.8610.9010.6410.8010.80-0.64%15,993,130
Jan 19, 202610.6610.8710.6010.8710.871.68%17,629,840
Jan 16, 202610.5710.7410.5410.6910.691.14%19,383,551
Jan 15, 202610.4910.6310.4110.5710.570.67%13,881,825
Jan 14, 202610.5510.6410.3410.5010.50-22,205,200
Jan 13, 202610.7210.7410.4710.5010.50-1.96%20,887,513
Jan 12, 202610.8010.8510.6010.7110.710.09%27,176,367
Jan 9, 202610.6010.7610.5410.7010.700.94%19,961,710
Jan 8, 202610.4510.6210.4010.6010.600.76%17,250,527
Jan 7, 202610.4810.6310.4410.5210.520.77%17,671,900
Jan 6, 202610.2710.4910.2510.4410.441.56%14,117,310
Jan 5, 202610.2310.3110.2010.2810.280.88%10,537,450
Dec 31, 202510.3010.3310.1410.1910.19-1.45%12,555,026
Dec 30, 202510.2610.4010.2310.3410.34-0.19%9,680,750
Dec 29, 202510.3510.4510.2710.3610.360.19%13,502,790
Dec 26, 202510.3210.4310.2910.3410.340.19%10,788,870
Dec 25, 202510.3010.3410.1910.3210.32-9,562,763
Dec 24, 202510.2610.4110.2110.3210.320.58%10,045,500
Dec 23, 202510.3510.4010.2110.2610.26-0.97%11,869,850
Dec 22, 202510.4410.4810.3510.3610.36-0.67%16,057,920
Dec 19, 202510.1610.4810.1010.4310.436.21%34,638,830
Dec 18, 20259.709.939.709.829.82-0.10%6,486,900
Dec 17, 20259.669.839.609.839.831.76%9,200,812
Dec 16, 20259.9710.009.589.669.66-3.01%13,398,670
Dec 15, 20259.8810.029.869.969.960.20%7,340,547
Dec 12, 20259.9210.019.889.949.940.40%6,626,800
Dec 11, 202510.0410.069.899.909.90-1.20%6,440,700
Dec 10, 20259.9410.059.8810.0210.020.50%6,313,000
Dec 9, 202510.1310.159.959.979.97-1.77%8,363,795
Dec 8, 202510.2010.2210.0810.1510.15-9,645,700
Dec 5, 20259.8810.219.8510.1510.152.53%12,240,580
Dec 4, 20259.919.959.789.909.900.10%7,468,696
Dec 3, 202510.0110.029.889.899.89-0.90%9,072,848
Dec 2, 202510.0610.069.909.989.98-0.99%8,877,644
Dec 1, 202510.0710.2210.0510.0810.080.30%10,973,940
Nov 28, 20259.9010.109.8910.0510.051.31%10,819,070
Nov 27, 20259.8910.069.889.929.920.20%9,754,590
Nov 26, 202510.0110.059.889.909.90-1.10%10,320,810
Nov 25, 202510.0810.129.9910.0110.010.20%11,436,530
Nov 24, 202510.0610.089.789.999.990.30%13,446,250
Nov 21, 202510.3610.509.939.969.96-5.86%25,385,550
Nov 20, 202510.5010.9310.4510.5810.580.95%21,943,696
Nov 19, 202510.6210.8310.3310.4810.48-1.23%16,711,950
Nov 18, 202510.9211.0310.5310.6110.61-3.55%24,284,420
Nov 17, 202510.8711.0510.8311.0011.001.76%20,353,620
Nov 14, 202510.9310.9610.7810.8110.81-1.91%14,185,770
Nov 13, 202510.6311.0710.6311.0211.023.28%25,998,170
Nov 12, 202510.9110.9210.5510.6710.67-2.56%17,459,400
Nov 11, 202510.8011.0510.7810.9510.951.39%18,618,840
Nov 10, 202510.8911.0010.7410.8010.80-0.83%13,435,790
Nov 7, 202510.8910.9910.7110.8910.890.09%13,538,800
Nov 6, 202510.6110.9610.5910.8810.882.16%18,243,390
Nov 5, 202510.2810.7610.2310.6510.652.50%21,369,270
Nov 4, 202510.6410.6510.3010.3910.39-2.62%23,140,680
Nov 3, 202511.0011.0510.5510.6710.67-2.56%27,098,760
Oct 31, 202510.9211.1410.8610.9510.950.18%21,228,600
Oct 30, 202511.0711.1010.8510.9310.93-1.44%20,491,180
Oct 29, 202510.8811.1510.7811.0911.092.02%23,574,060
Oct 28, 202511.1911.1910.8610.8710.87-3.38%28,686,290
Oct 27, 202511.0511.2911.0111.2511.252.74%34,675,490
Oct 24, 202510.8911.0510.8910.9510.950.18%15,774,300
Oct 23, 202510.8210.9310.6510.9310.930.37%15,304,800
Oct 22, 202510.9311.0110.7610.8910.89-1.36%17,280,190
Oct 21, 202510.8811.0810.8111.0411.041.56%16,441,400
Oct 20, 202510.8811.0710.7810.8710.870.65%18,414,420
Oct 17, 202511.1811.3610.7610.8010.80-3.57%30,611,570
Oct 16, 202511.3111.3911.1611.2011.20-1.93%24,847,390
Oct 15, 202511.3111.5011.1611.4211.420.97%35,942,120
Oct 14, 202511.7311.7311.2611.3111.31-3.58%53,561,550
Oct 13, 202511.0711.7811.0411.7311.734.36%70,765,140
Oct 10, 202511.3711.3711.1711.2411.24-1.23%33,005,550
Oct 9, 202511.1111.4011.0411.3811.383.83%48,477,820