Sinosteel New Materials Co., Ltd. (SHE:002057)
China
· Delayed Price · Currency is CNY 9.69
+0.30 (3.19%)
Apr 29, 2026, 3:04 PM CST
Sinosteel New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.58 | 9.58 | 9.34 | 9.52 | - | 1.38% | 2,690,700 |
| Apr 28, 2026 | 9.55 | 9.59 | 9.32 | 9.39 | 9.39 | -1.57% | 9,332,043 |
| Apr 27, 2026 | 9.47 | 9.57 | 9.31 | 9.54 | 9.54 | -0.10% | 12,680,120 |
| Apr 24, 2026 | 9.58 | 9.64 | 9.45 | 9.55 | 9.55 | -1.04% | 9,971,800 |
| Apr 23, 2026 | 9.79 | 9.80 | 9.60 | 9.65 | 9.65 | -1.23% | 10,231,400 |
| Apr 22, 2026 | 9.73 | 9.83 | 9.70 | 9.77 | 9.77 | -0.20% | 7,193,777 |
| Apr 21, 2026 | 9.80 | 9.82 | 9.68 | 9.79 | 9.79 | 0.10% | 7,469,255 |
| Apr 20, 2026 | 9.66 | 9.81 | 9.65 | 9.78 | 9.78 | 0.72% | 8,626,953 |
| Apr 17, 2026 | 9.67 | 9.76 | 9.62 | 9.71 | 9.71 | 0.31% | 7,982,305 |
| Apr 16, 2026 | 9.60 | 9.71 | 9.50 | 9.68 | 9.68 | 1.26% | 8,483,102 |
| Apr 15, 2026 | 9.72 | 9.76 | 9.54 | 9.56 | 9.56 | -1.44% | 8,664,053 |
| Apr 14, 2026 | 9.73 | 9.73 | 9.57 | 9.70 | 9.70 | 0.52% | 8,467,400 |
| Apr 13, 2026 | 9.54 | 9.69 | 9.52 | 9.65 | 9.65 | 1.47% | 11,070,150 |
| Apr 10, 2026 | 9.50 | 9.63 | 9.46 | 9.51 | 9.51 | 0.74% | 10,471,000 |
| Apr 9, 2026 | 9.42 | 9.49 | 9.36 | 9.44 | 9.44 | -0.63% | 7,668,700 |
| Apr 8, 2026 | 9.43 | 9.50 | 9.30 | 9.50 | 9.50 | 2.93% | 12,678,550 |
| Apr 7, 2026 | 9.10 | 9.24 | 9.03 | 9.23 | 9.23 | 2.33% | 7,530,861 |
| Apr 3, 2026 | 9.22 | 9.26 | 9.01 | 9.02 | 9.02 | -1.96% | 10,465,460 |
| Apr 2, 2026 | 9.29 | 9.31 | 9.11 | 9.20 | 9.20 | -1.39% | 7,882,626 |
| Apr 1, 2026 | 9.36 | 9.40 | 9.26 | 9.33 | 9.33 | 1.41% | 9,367,943 |
| Mar 31, 2026 | 9.34 | 9.39 | 9.19 | 9.20 | 9.20 | -1.50% | 8,617,979 |
| Mar 30, 2026 | 9.28 | 9.38 | 9.15 | 9.34 | 9.34 | -0.43% | 10,504,774 |
| Mar 27, 2026 | 9.04 | 9.44 | 9.03 | 9.38 | 9.38 | 2.40% | 14,819,290 |
| Mar 26, 2026 | 9.19 | 9.31 | 9.12 | 9.16 | 9.16 | -0.43% | 10,581,820 |
| Mar 25, 2026 | 9.12 | 9.23 | 9.07 | 9.20 | 9.20 | 2.00% | 15,296,400 |
| Mar 24, 2026 | 8.90 | 9.02 | 8.69 | 9.02 | 9.02 | 3.44% | 17,415,333 |
| Mar 23, 2026 | 9.06 | 9.14 | 8.66 | 8.72 | 8.72 | -5.63% | 22,834,920 |
| Mar 20, 2026 | 9.49 | 9.52 | 9.24 | 9.24 | 9.24 | -2.53% | 17,763,050 |
| Mar 19, 2026 | 9.88 | 9.89 | 9.43 | 9.48 | 9.48 | -5.29% | 27,296,590 |
| Mar 18, 2026 | 10.12 | 10.20 | 9.90 | 10.01 | 10.01 | -0.79% | 16,814,500 |
| Mar 17, 2026 | 10.42 | 10.48 | 10.08 | 10.09 | 10.09 | -2.89% | 18,125,950 |
| Mar 16, 2026 | 10.86 | 10.94 | 10.32 | 10.39 | 10.39 | -4.50% | 25,239,550 |
| Mar 13, 2026 | 10.88 | 11.16 | 10.82 | 10.88 | 10.88 | -0.27% | 17,009,200 |
| Mar 12, 2026 | 11.16 | 11.23 | 10.85 | 10.91 | 10.91 | -2.59% | 20,622,410 |
| Mar 11, 2026 | 11.31 | 11.37 | 11.15 | 11.20 | 11.20 | -1.06% | 13,452,975 |
| Mar 10, 2026 | 11.35 | 11.44 | 11.20 | 11.32 | 11.32 | 0.44% | 16,580,393 |
| Mar 9, 2026 | 11.17 | 11.40 | 11.02 | 11.27 | 11.27 | -0.44% | 22,841,750 |
| Mar 6, 2026 | 11.33 | 11.59 | 11.22 | 11.32 | 11.32 | 0.44% | 18,561,120 |
| Mar 5, 2026 | 11.39 | 11.45 | 11.19 | 11.27 | 11.27 | 0.81% | 16,809,400 |
| Mar 4, 2026 | 11.02 | 11.42 | 11.01 | 11.18 | 11.18 | 0.27% | 18,917,200 |
| Mar 3, 2026 | 11.72 | 11.79 | 11.12 | 11.15 | 11.15 | -4.70% | 31,692,120 |
| Mar 2, 2026 | 11.73 | 11.85 | 11.50 | 11.70 | 11.70 | -0.43% | 26,687,550 |
| Feb 27, 2026 | 11.38 | 11.75 | 11.35 | 11.75 | 11.75 | 3.07% | 26,771,280 |
| Feb 26, 2026 | 11.41 | 11.60 | 11.36 | 11.40 | 11.40 | - | 25,847,050 |
| Feb 25, 2026 | 10.92 | 11.55 | 10.92 | 11.40 | 11.40 | 4.11% | 33,889,450 |
| Feb 24, 2026 | 10.90 | 11.03 | 10.83 | 10.95 | 10.95 | 2.05% | 14,722,400 |
| Feb 13, 2026 | 10.73 | 10.92 | 10.66 | 10.73 | 10.73 | -1.01% | 13,409,900 |
| Feb 12, 2026 | 10.68 | 10.93 | 10.65 | 10.84 | 10.84 | 1.21% | 14,353,227 |
| Feb 11, 2026 | 10.50 | 10.94 | 10.48 | 10.71 | 10.71 | 1.90% | 21,665,280 |
| Feb 10, 2026 | 10.49 | 10.57 | 10.37 | 10.51 | 10.51 | - | 9,926,131 |
| Feb 9, 2026 | 10.47 | 10.65 | 10.44 | 10.51 | 10.51 | 1.55% | 11,119,550 |
| Feb 6, 2026 | 10.28 | 10.52 | 10.19 | 10.35 | 10.35 | -0.10% | 11,821,400 |
| Feb 5, 2026 | 10.68 | 10.71 | 10.27 | 10.36 | 10.36 | -3.45% | 17,337,560 |
| Feb 4, 2026 | 10.57 | 10.84 | 10.54 | 10.73 | 10.73 | 1.61% | 18,089,780 |
| Feb 3, 2026 | 10.48 | 10.58 | 10.32 | 10.56 | 10.56 | 2.33% | 14,450,290 |
| Feb 2, 2026 | 10.66 | 10.78 | 10.31 | 10.32 | 10.32 | -4.88% | 20,923,750 |
| Jan 30, 2026 | 10.97 | 10.97 | 10.52 | 10.85 | 10.85 | -2.69% | 28,988,550 |
| Jan 29, 2026 | 11.31 | 11.48 | 11.09 | 11.15 | 11.15 | -2.19% | 36,164,400 |
| Jan 28, 2026 | 11.17 | 11.44 | 11.08 | 11.40 | 11.40 | 1.88% | 26,143,500 |
| Jan 27, 2026 | 11.26 | 11.48 | 11.00 | 11.19 | 11.19 | -0.97% | 21,223,370 |
| Jan 26, 2026 | 11.26 | 11.37 | 11.15 | 11.30 | 11.30 | 0.62% | 28,833,760 |
| Jan 23, 2026 | 11.05 | 11.29 | 10.99 | 11.23 | 11.23 | 1.35% | 22,817,530 |
| Jan 22, 2026 | 10.88 | 11.08 | 10.85 | 11.08 | 11.08 | 1.84% | 23,419,430 |
| Jan 21, 2026 | 10.76 | 10.89 | 10.70 | 10.88 | 10.88 | 0.74% | 14,586,340 |
| Jan 20, 2026 | 10.86 | 10.90 | 10.64 | 10.80 | 10.80 | -0.64% | 15,993,130 |
| Jan 19, 2026 | 10.66 | 10.87 | 10.60 | 10.87 | 10.87 | 1.68% | 17,629,840 |
| Jan 16, 2026 | 10.57 | 10.74 | 10.54 | 10.69 | 10.69 | 1.14% | 19,383,551 |
| Jan 15, 2026 | 10.49 | 10.63 | 10.41 | 10.57 | 10.57 | 0.67% | 13,881,825 |
| Jan 14, 2026 | 10.55 | 10.64 | 10.34 | 10.50 | 10.50 | - | 22,205,200 |
| Jan 13, 2026 | 10.72 | 10.74 | 10.47 | 10.50 | 10.50 | -1.96% | 20,887,513 |
| Jan 12, 2026 | 10.80 | 10.85 | 10.60 | 10.71 | 10.71 | 0.09% | 27,176,367 |
| Jan 9, 2026 | 10.60 | 10.76 | 10.54 | 10.70 | 10.70 | 0.94% | 19,961,710 |
| Jan 8, 2026 | 10.45 | 10.62 | 10.40 | 10.60 | 10.60 | 0.76% | 17,250,527 |
| Jan 7, 2026 | 10.48 | 10.63 | 10.44 | 10.52 | 10.52 | 0.77% | 17,671,900 |
| Jan 6, 2026 | 10.27 | 10.49 | 10.25 | 10.44 | 10.44 | 1.56% | 14,117,310 |
| Jan 5, 2026 | 10.23 | 10.31 | 10.20 | 10.28 | 10.28 | 0.88% | 10,537,450 |
| Dec 31, 2025 | 10.30 | 10.33 | 10.14 | 10.19 | 10.19 | -1.45% | 12,555,026 |
| Dec 30, 2025 | 10.26 | 10.40 | 10.23 | 10.34 | 10.34 | -0.19% | 9,680,750 |
| Dec 29, 2025 | 10.35 | 10.45 | 10.27 | 10.36 | 10.36 | 0.19% | 13,502,790 |
| Dec 26, 2025 | 10.32 | 10.43 | 10.29 | 10.34 | 10.34 | 0.19% | 10,788,870 |
| Dec 25, 2025 | 10.30 | 10.34 | 10.19 | 10.32 | 10.32 | - | 9,562,763 |
| Dec 24, 2025 | 10.26 | 10.41 | 10.21 | 10.32 | 10.32 | 0.58% | 10,045,500 |
| Dec 23, 2025 | 10.35 | 10.40 | 10.21 | 10.26 | 10.26 | -0.97% | 11,869,850 |
| Dec 22, 2025 | 10.44 | 10.48 | 10.35 | 10.36 | 10.36 | -0.67% | 16,057,920 |
| Dec 19, 2025 | 10.16 | 10.48 | 10.10 | 10.43 | 10.43 | 6.21% | 34,638,830 |
| Dec 18, 2025 | 9.70 | 9.93 | 9.70 | 9.82 | 9.82 | -0.10% | 6,486,900 |
| Dec 17, 2025 | 9.66 | 9.83 | 9.60 | 9.83 | 9.83 | 1.76% | 9,200,812 |
| Dec 16, 2025 | 9.97 | 10.00 | 9.58 | 9.66 | 9.66 | -3.01% | 13,398,670 |
| Dec 15, 2025 | 9.88 | 10.02 | 9.86 | 9.96 | 9.96 | 0.20% | 7,340,547 |
| Dec 12, 2025 | 9.92 | 10.01 | 9.88 | 9.94 | 9.94 | 0.40% | 6,626,800 |
| Dec 11, 2025 | 10.04 | 10.06 | 9.89 | 9.90 | 9.90 | -1.20% | 6,440,700 |
| Dec 10, 2025 | 9.94 | 10.05 | 9.88 | 10.02 | 10.02 | 0.50% | 6,313,000 |
| Dec 9, 2025 | 10.13 | 10.15 | 9.95 | 9.97 | 9.97 | -1.77% | 8,363,795 |
| Dec 8, 2025 | 10.20 | 10.22 | 10.08 | 10.15 | 10.15 | - | 9,645,700 |
| Dec 5, 2025 | 9.88 | 10.21 | 9.85 | 10.15 | 10.15 | 2.53% | 12,240,580 |
| Dec 4, 2025 | 9.91 | 9.95 | 9.78 | 9.90 | 9.90 | 0.10% | 7,468,696 |
| Dec 3, 2025 | 10.01 | 10.02 | 9.88 | 9.89 | 9.89 | -0.90% | 9,072,848 |
| Dec 2, 2025 | 10.06 | 10.06 | 9.90 | 9.98 | 9.98 | -0.99% | 8,877,644 |
| Dec 1, 2025 | 10.07 | 10.22 | 10.05 | 10.08 | 10.08 | 0.30% | 10,973,940 |
| Nov 28, 2025 | 9.90 | 10.10 | 9.89 | 10.05 | 10.05 | 1.31% | 10,819,070 |