Jiangsu Shagang Co., Ltd. (SHE:002075)
China
· Delayed Price · Currency is CNY 4.470
+0.060 (1.36%)
Apr 29, 2026, 3:04 PM CST
Jiangsu Shagang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.39 | 4.54 | 4.38 | 4.47 | 4.47 | 1.36% | 29,521,180 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.37 | 4.41 | 4.41 | -1.78% | 33,139,405 |
| Apr 27, 2026 | 4.52 | 4.55 | 4.46 | 4.49 | 4.49 | -0.66% | 23,504,660 |
| Apr 24, 2026 | 4.58 | 4.58 | 4.46 | 4.52 | 4.52 | -1.95% | 31,114,300 |
| Apr 23, 2026 | 4.66 | 4.68 | 4.58 | 4.61 | 4.61 | -1.28% | 29,460,421 |
| Apr 22, 2026 | 4.65 | 4.68 | 4.64 | 4.67 | 4.67 | -0.21% | 19,631,229 |
| Apr 21, 2026 | 4.70 | 4.73 | 4.66 | 4.68 | 4.68 | -0.43% | 17,848,110 |
| Apr 20, 2026 | 4.70 | 4.73 | 4.66 | 4.70 | 4.70 | -0.21% | 20,286,810 |
| Apr 17, 2026 | 4.73 | 4.73 | 4.67 | 4.71 | 4.71 | -0.63% | 18,716,109 |
| Apr 16, 2026 | 4.69 | 4.74 | 4.68 | 4.74 | 4.74 | 1.28% | 20,922,620 |
| Apr 15, 2026 | 4.71 | 4.74 | 4.67 | 4.68 | 4.68 | -0.43% | 19,456,800 |
| Apr 14, 2026 | 4.76 | 4.78 | 4.67 | 4.70 | 4.70 | -0.42% | 25,347,379 |
| Apr 13, 2026 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | -1.05% | 18,945,100 |
| Apr 10, 2026 | 4.75 | 4.81 | 4.74 | 4.77 | 4.77 | 1.06% | 19,869,420 |
| Apr 9, 2026 | 4.77 | 4.81 | 4.72 | 4.72 | 4.72 | -1.87% | 19,936,420 |
| Apr 8, 2026 | 4.70 | 4.82 | 4.69 | 4.81 | 4.81 | 4.11% | 33,587,150 |
| Apr 7, 2026 | 4.58 | 4.64 | 4.56 | 4.62 | 4.62 | 0.87% | 17,948,360 |
| Apr 3, 2026 | 4.65 | 4.69 | 4.58 | 4.58 | 4.58 | -1.93% | 21,181,250 |
| Apr 2, 2026 | 4.75 | 4.78 | 4.65 | 4.67 | 4.67 | -2.51% | 26,320,200 |
| Apr 1, 2026 | 4.81 | 4.85 | 4.74 | 4.79 | 4.79 | 0.84% | 28,727,799 |
| Mar 31, 2026 | 4.85 | 4.87 | 4.74 | 4.75 | 4.75 | -1.45% | 20,163,420 |
| Mar 30, 2026 | 4.76 | 4.85 | 4.70 | 4.82 | 4.82 | -0.21% | 22,346,290 |
| Mar 27, 2026 | 4.71 | 4.83 | 4.69 | 4.83 | 4.83 | 1.47% | 18,987,720 |
| Mar 26, 2026 | 4.85 | 4.87 | 4.73 | 4.76 | 4.76 | -1.86% | 25,396,690 |
| Mar 25, 2026 | 4.78 | 4.86 | 4.77 | 4.85 | 4.85 | 1.68% | 27,627,480 |
| Mar 24, 2026 | 4.69 | 4.78 | 4.61 | 4.77 | 4.77 | 3.02% | 28,482,980 |
| Mar 23, 2026 | 4.93 | 4.94 | 4.57 | 4.63 | 4.63 | -7.03% | 50,633,060 |
| Mar 20, 2026 | 5.08 | 5.12 | 4.98 | 4.98 | 4.98 | -1.97% | 30,114,420 |
| Mar 19, 2026 | 5.19 | 5.21 | 5.07 | 5.08 | 5.08 | -2.87% | 32,206,040 |
| Mar 18, 2026 | 5.31 | 5.34 | 5.19 | 5.23 | 5.23 | -1.13% | 31,407,010 |
| Mar 17, 2026 | 5.27 | 5.39 | 5.27 | 5.29 | 5.29 | 0.19% | 34,392,110 |
| Mar 16, 2026 | 5.31 | 5.34 | 5.22 | 5.28 | 5.28 | -2.40% | 55,039,393 |
| Mar 13, 2026 | 5.43 | 5.50 | 5.40 | 5.41 | 5.41 | -0.55% | 41,879,510 |
| Mar 12, 2026 | 5.43 | 5.47 | 5.40 | 5.44 | 5.44 | 0.18% | 33,450,320 |
| Mar 11, 2026 | 5.46 | 5.47 | 5.41 | 5.43 | 5.43 | -0.91% | 36,141,230 |
| Mar 10, 2026 | 5.47 | 5.52 | 5.43 | 5.48 | 5.48 | 0.55% | 40,488,423 |
| Mar 9, 2026 | 5.52 | 5.53 | 5.36 | 5.45 | 5.45 | -2.50% | 66,552,534 |
| Mar 6, 2026 | 5.52 | 5.60 | 5.48 | 5.59 | 5.59 | 0.90% | 32,751,850 |
| Mar 5, 2026 | 5.60 | 5.66 | 5.52 | 5.54 | 5.54 | 0.18% | 39,833,870 |
| Mar 4, 2026 | 5.56 | 5.67 | 5.51 | 5.53 | 5.53 | -1.07% | 48,990,160 |
| Mar 3, 2026 | 5.80 | 5.85 | 5.57 | 5.59 | 5.59 | -3.95% | 64,259,310 |
| Mar 2, 2026 | 5.80 | 5.90 | 5.70 | 5.82 | 5.82 | -0.85% | 66,975,170 |
| Feb 27, 2026 | 5.77 | 5.93 | 5.75 | 5.87 | 5.87 | 1.21% | 63,144,440 |
| Feb 26, 2026 | 5.74 | 5.83 | 5.67 | 5.80 | 5.80 | 1.22% | 63,633,800 |
| Feb 25, 2026 | 5.55 | 5.84 | 5.55 | 5.73 | 5.73 | 3.24% | 85,244,070 |
| Feb 24, 2026 | 5.52 | 5.58 | 5.48 | 5.55 | 5.55 | 1.65% | 28,834,980 |
| Feb 13, 2026 | 5.56 | 5.58 | 5.46 | 5.46 | 5.46 | -2.15% | 52,525,150 |
| Feb 12, 2026 | 5.60 | 5.65 | 5.53 | 5.58 | 5.58 | -0.18% | 30,940,020 |
| Feb 11, 2026 | 5.56 | 5.65 | 5.55 | 5.59 | 5.59 | 0.36% | 36,327,520 |
| Feb 10, 2026 | 5.60 | 5.61 | 5.50 | 5.57 | 5.57 | -0.36% | 28,912,520 |
| Feb 9, 2026 | 5.55 | 5.67 | 5.54 | 5.59 | 5.59 | 1.45% | 38,239,150 |
| Feb 6, 2026 | 5.50 | 5.59 | 5.45 | 5.51 | 5.51 | -0.72% | 31,344,800 |
| Feb 5, 2026 | 5.68 | 5.69 | 5.52 | 5.55 | 5.55 | -2.97% | 50,013,140 |
| Feb 4, 2026 | 5.52 | 5.74 | 5.50 | 5.72 | 5.72 | 3.62% | 69,372,530 |
| Feb 3, 2026 | 5.49 | 5.52 | 5.41 | 5.52 | 5.52 | 1.47% | 55,475,190 |
| Feb 2, 2026 | 5.68 | 5.68 | 5.40 | 5.44 | 5.44 | -5.56% | 106,257,853 |
| Jan 30, 2026 | 5.91 | 5.94 | 5.65 | 5.76 | 5.76 | -3.36% | 83,851,820 |
| Jan 29, 2026 | 6.03 | 6.11 | 5.93 | 5.96 | 5.96 | -0.50% | 63,753,990 |
| Jan 28, 2026 | 6.03 | 6.06 | 5.87 | 5.99 | 5.99 | - | 58,923,245 |
| Jan 27, 2026 | 6.14 | 6.20 | 5.90 | 5.99 | 5.99 | -2.60% | 84,104,663 |
| Jan 26, 2026 | 6.20 | 6.49 | 6.13 | 6.15 | 6.15 | -1.60% | 123,667,800 |
| Jan 23, 2026 | 5.92 | 6.36 | 5.91 | 6.25 | 6.25 | 4.69% | 162,895,400 |
| Jan 22, 2026 | 5.57 | 6.03 | 5.55 | 5.97 | 5.97 | 7.18% | 132,130,100 |
| Jan 21, 2026 | 5.56 | 5.62 | 5.52 | 5.57 | 5.57 | -0.18% | 35,733,510 |
| Jan 20, 2026 | 5.64 | 5.67 | 5.55 | 5.58 | 5.58 | -1.06% | 38,439,300 |
| Jan 19, 2026 | 5.64 | 5.68 | 5.60 | 5.64 | 5.64 | - | 31,331,500 |
| Jan 16, 2026 | 5.80 | 5.82 | 5.63 | 5.64 | 5.64 | -2.42% | 54,904,600 |
| Jan 15, 2026 | 5.81 | 5.90 | 5.74 | 5.78 | 5.78 | -0.52% | 47,411,530 |
| Jan 14, 2026 | 5.90 | 6.02 | 5.79 | 5.81 | 5.81 | -2.19% | 85,451,960 |
| Jan 13, 2026 | 5.80 | 6.13 | 5.75 | 5.94 | 5.94 | 2.41% | 138,756,100 |
| Jan 12, 2026 | 5.80 | 5.85 | 5.76 | 5.80 | 5.80 | 0.52% | 60,342,310 |
| Jan 9, 2026 | 5.75 | 5.85 | 5.73 | 5.77 | 5.77 | 0.52% | 42,591,697 |
| Jan 8, 2026 | 5.72 | 5.79 | 5.70 | 5.74 | 5.74 | - | 28,974,270 |
| Jan 7, 2026 | 5.78 | 5.80 | 5.70 | 5.74 | 5.74 | -0.69% | 33,534,090 |
| Jan 6, 2026 | 5.73 | 5.85 | 5.72 | 5.78 | 5.78 | 1.23% | 41,714,010 |
| Jan 5, 2026 | 5.75 | 5.77 | 5.65 | 5.71 | 5.71 | -0.70% | 46,058,340 |
| Dec 31, 2025 | 5.68 | 5.81 | 5.63 | 5.75 | 5.75 | 1.05% | 43,383,090 |
| Dec 30, 2025 | 5.67 | 5.75 | 5.63 | 5.69 | 5.69 | - | 23,632,880 |
| Dec 29, 2025 | 5.77 | 5.78 | 5.68 | 5.69 | 5.69 | -1.39% | 31,808,810 |
| Dec 26, 2025 | 5.71 | 5.84 | 5.70 | 5.77 | 5.77 | 0.70% | 30,981,447 |
| Dec 25, 2025 | 5.66 | 5.77 | 5.65 | 5.73 | 5.73 | 0.88% | 26,592,060 |
| Dec 24, 2025 | 5.65 | 5.72 | 5.60 | 5.68 | 5.68 | 0.35% | 23,422,090 |
| Dec 23, 2025 | 5.69 | 5.76 | 5.61 | 5.66 | 5.66 | -0.53% | 23,369,860 |
| Dec 22, 2025 | 5.66 | 5.79 | 5.65 | 5.69 | 5.69 | 0.53% | 21,872,400 |
| Dec 19, 2025 | 5.58 | 5.69 | 5.58 | 5.66 | 5.66 | 1.43% | 22,675,690 |
| Dec 18, 2025 | 5.60 | 5.67 | 5.57 | 5.58 | 5.58 | -0.71% | 17,136,340 |
| Dec 17, 2025 | 5.56 | 5.65 | 5.51 | 5.62 | 5.62 | 0.72% | 21,551,010 |
| Dec 16, 2025 | 5.69 | 5.72 | 5.57 | 5.58 | 5.58 | -1.59% | 25,705,580 |
| Dec 15, 2025 | 5.68 | 5.82 | 5.65 | 5.67 | 5.67 | 0.18% | 30,015,040 |
| Dec 12, 2025 | 5.72 | 5.76 | 5.64 | 5.66 | 5.66 | -0.35% | 25,875,150 |
| Dec 11, 2025 | 5.91 | 5.92 | 5.68 | 5.68 | 5.68 | -3.89% | 43,606,890 |
| Dec 10, 2025 | 5.84 | 5.94 | 5.80 | 5.91 | 5.91 | 1.37% | 32,000,400 |
| Dec 9, 2025 | 5.87 | 5.91 | 5.82 | 5.83 | 5.83 | -0.85% | 24,022,870 |
| Dec 8, 2025 | 5.97 | 6.01 | 5.86 | 5.88 | 5.88 | -1.34% | 37,075,300 |
| Dec 5, 2025 | 6.02 | 6.03 | 5.91 | 5.96 | 5.96 | -0.83% | 29,706,100 |
| Dec 4, 2025 | 5.84 | 6.15 | 5.83 | 6.01 | 6.01 | 2.74% | 65,781,100 |
| Dec 3, 2025 | 5.87 | 5.90 | 5.78 | 5.85 | 5.85 | -0.34% | 26,084,240 |
| Dec 2, 2025 | 5.93 | 5.94 | 5.85 | 5.87 | 5.87 | -1.18% | 30,938,800 |
| Dec 1, 2025 | 5.99 | 6.04 | 5.80 | 5.94 | 5.94 | -1.16% | 53,376,020 |
| Nov 28, 2025 | 6.04 | 6.04 | 5.90 | 6.01 | 6.01 | -0.33% | 48,900,280 |