Jiangsu Changbao Steeltube Co.,Ltd (SHE:002478)
China
· Delayed Price · Currency is CNY 13.26
-0.61 (-4.40%)
Mar 9, 2026, 3:04 PM CST
SHE:002478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.72 | 13.80 | 12.72 | 13.00 | - | -6.27% | 57,345,779 |
| Mar 6, 2026 | 12.72 | 13.87 | 12.72 | 13.87 | 13.87 | 9.99% | 53,324,360 |
| Mar 5, 2026 | 12.80 | 13.24 | 12.46 | 12.61 | 12.61 | 1.69% | 57,879,135 |
| Mar 4, 2026 | 12.21 | 12.84 | 12.00 | 12.40 | 12.40 | 1.06% | 56,486,760 |
| Mar 3, 2026 | 13.17 | 13.30 | 12.05 | 12.27 | 12.27 | -5.62% | 96,290,320 |
| Mar 2, 2026 | 13.30 | 13.85 | 12.91 | 13.00 | 13.00 | -3.92% | 79,465,120 |
| Feb 27, 2026 | 12.71 | 13.85 | 12.59 | 13.53 | 13.53 | 6.45% | 113,112,100 |
| Feb 26, 2026 | 11.54 | 12.71 | 11.43 | 12.71 | 12.71 | 10.04% | 75,892,490 |
| Feb 25, 2026 | 11.34 | 11.85 | 11.29 | 11.55 | 11.55 | 2.58% | 64,224,560 |
| Feb 24, 2026 | 10.88 | 11.43 | 10.67 | 11.26 | 11.26 | 8.37% | 77,991,420 |
| Feb 13, 2026 | 11.00 | 11.19 | 10.36 | 10.39 | 10.39 | -8.13% | 95,201,950 |
| Feb 12, 2026 | 10.30 | 11.31 | 10.30 | 11.31 | 11.31 | 10.02% | 74,760,640 |
| Feb 11, 2026 | 10.51 | 10.57 | 10.24 | 10.28 | 10.28 | -2.37% | 27,612,100 |
| Feb 10, 2026 | 10.08 | 10.66 | 10.02 | 10.53 | 10.53 | 4.78% | 46,147,050 |
| Feb 9, 2026 | 9.59 | 10.20 | 9.52 | 10.05 | 10.05 | 6.91% | 40,110,990 |
| Feb 6, 2026 | 9.51 | 9.60 | 9.36 | 9.40 | 9.40 | -2.39% | 33,780,514 |
| Feb 5, 2026 | 10.32 | 10.35 | 9.42 | 9.63 | 9.63 | -7.40% | 51,590,867 |
| Feb 4, 2026 | 10.28 | 10.47 | 10.18 | 10.40 | 10.40 | 1.27% | 33,124,500 |
| Feb 3, 2026 | 9.80 | 10.32 | 9.71 | 10.27 | 10.27 | 7.99% | 44,825,260 |
| Feb 2, 2026 | 9.89 | 10.23 | 9.51 | 9.51 | 9.51 | -3.84% | 31,299,920 |
| Jan 30, 2026 | 9.71 | 10.05 | 9.30 | 9.89 | 9.89 | 0.71% | 45,546,600 |
| Jan 29, 2026 | 10.23 | 10.54 | 9.72 | 9.82 | 9.82 | -4.01% | 54,176,036 |
| Jan 28, 2026 | 10.26 | 10.29 | 10.04 | 10.23 | 10.23 | -0.87% | 23,390,950 |
| Jan 27, 2026 | 9.77 | 10.41 | 9.70 | 10.32 | 10.32 | 4.45% | 43,702,490 |
| Jan 26, 2026 | 10.08 | 10.14 | 9.72 | 9.88 | 9.88 | -3.42% | 39,758,650 |
| Jan 23, 2026 | 10.05 | 10.35 | 9.83 | 10.23 | 10.23 | 1.99% | 43,273,240 |
| Jan 22, 2026 | 9.74 | 10.20 | 9.68 | 10.03 | 10.03 | 3.08% | 44,920,780 |
| Jan 21, 2026 | 9.47 | 9.75 | 9.23 | 9.73 | 9.73 | 1.88% | 46,693,060 |
| Jan 20, 2026 | 9.45 | 9.60 | 9.24 | 9.55 | 9.55 | 0.74% | 47,754,750 |
| Jan 19, 2026 | 8.96 | 9.64 | 8.91 | 9.48 | 9.48 | 5.80% | 63,631,040 |
| Jan 16, 2026 | 9.02 | 9.46 | 8.94 | 8.96 | 8.96 | -0.11% | 64,645,570 |
| Jan 15, 2026 | 8.94 | 9.15 | 8.69 | 8.97 | 8.97 | 0.56% | 72,073,368 |
| Jan 14, 2026 | 8.11 | 8.92 | 8.11 | 8.92 | 8.92 | 9.99% | 62,445,470 |
| Jan 13, 2026 | 8.15 | 8.21 | 7.95 | 8.11 | 8.11 | -0.61% | 32,888,870 |
| Jan 12, 2026 | 8.31 | 8.35 | 8.05 | 8.16 | 8.16 | -1.81% | 45,655,190 |
| Jan 9, 2026 | 8.54 | 8.63 | 8.27 | 8.31 | 8.31 | -3.15% | 49,115,900 |
| Jan 8, 2026 | 8.46 | 8.71 | 8.38 | 8.58 | 8.58 | 1.66% | 33,830,880 |
| Jan 7, 2026 | 8.40 | 8.53 | 8.36 | 8.44 | 8.44 | -0.12% | 21,242,580 |
| Jan 6, 2026 | 8.39 | 8.48 | 8.30 | 8.45 | 8.45 | 0.72% | 26,936,880 |
| Jan 5, 2026 | 8.55 | 8.62 | 8.36 | 8.39 | 8.39 | -0.94% | 24,406,510 |
| Dec 31, 2025 | 8.58 | 8.61 | 8.38 | 8.47 | 8.47 | -1.28% | 21,479,450 |
| Dec 30, 2025 | 8.74 | 8.77 | 8.53 | 8.58 | 8.58 | -2.17% | 30,625,690 |
| Dec 29, 2025 | 9.06 | 9.06 | 8.63 | 8.77 | 8.77 | -3.41% | 51,790,930 |
| Dec 26, 2025 | 8.77 | 9.26 | 8.71 | 9.08 | 9.08 | 2.95% | 57,737,140 |
| Dec 25, 2025 | 8.53 | 9.10 | 8.45 | 8.82 | 8.82 | 2.92% | 57,505,410 |
| Dec 24, 2025 | 8.47 | 8.83 | 8.39 | 8.57 | 8.57 | 1.90% | 54,416,120 |
| Dec 23, 2025 | 8.37 | 8.47 | 8.28 | 8.41 | 8.41 | 0.48% | 37,500,990 |
| Dec 22, 2025 | 8.24 | 8.47 | 8.17 | 8.37 | 8.37 | 3.98% | 53,885,100 |
| Dec 19, 2025 | 7.95 | 8.42 | 7.91 | 8.05 | 8.05 | 1.90% | 43,992,500 |
| Dec 18, 2025 | 8.10 | 8.16 | 7.87 | 7.90 | 7.90 | -3.78% | 41,541,930 |
| Dec 17, 2025 | 8.31 | 8.35 | 8.00 | 8.21 | 8.21 | -1.79% | 46,539,207 |
| Dec 16, 2025 | 8.61 | 8.71 | 8.19 | 8.36 | 8.36 | -2.79% | 66,109,899 |
| Dec 15, 2025 | 8.15 | 8.73 | 7.95 | 8.60 | 8.60 | 3.24% | 129,415,700 |
| Dec 12, 2025 | 7.88 | 8.33 | 7.74 | 8.33 | 8.33 | 10.04% | 108,597,700 |
| Dec 11, 2025 | 8.16 | 8.19 | 7.53 | 7.57 | 7.57 | -1.30% | 69,984,300 |
| Dec 10, 2025 | 7.58 | 7.72 | 7.51 | 7.67 | 7.67 | 2.27% | 27,036,100 |
| Dec 9, 2025 | 7.86 | 7.88 | 7.46 | 7.50 | 7.50 | -4.58% | 36,922,310 |
| Dec 8, 2025 | 7.97 | 8.02 | 7.73 | 7.86 | 7.86 | - | 32,739,650 |
| Dec 5, 2025 | 7.64 | 7.92 | 7.63 | 7.86 | 7.86 | 1.81% | 30,006,350 |
| Dec 4, 2025 | 7.71 | 7.84 | 7.62 | 7.72 | 7.72 | -0.64% | 27,843,600 |
| Dec 3, 2025 | 7.56 | 8.06 | 7.56 | 7.77 | 7.77 | 2.64% | 60,873,750 |
| Dec 2, 2025 | 7.56 | 7.61 | 7.49 | 7.57 | 7.57 | -0.39% | 25,758,800 |
| Dec 1, 2025 | 7.61 | 7.82 | 7.54 | 7.60 | 7.60 | -2.69% | 54,262,250 |
| Nov 28, 2025 | 7.50 | 8.09 | 7.40 | 7.81 | 7.81 | 6.26% | 99,926,650 |
| Nov 27, 2025 | 7.42 | 7.52 | 7.30 | 7.35 | 7.35 | 0.96% | 26,787,590 |
| Nov 26, 2025 | 7.39 | 7.43 | 7.26 | 7.28 | 7.28 | -1.89% | 23,141,700 |
| Nov 25, 2025 | 7.17 | 7.56 | 7.08 | 7.42 | 7.42 | 4.80% | 47,904,350 |
| Nov 24, 2025 | 7.13 | 7.15 | 6.94 | 7.08 | 7.08 | 0.28% | 29,898,210 |
| Nov 21, 2025 | 7.31 | 7.37 | 7.04 | 7.06 | 7.06 | -4.85% | 37,242,100 |
| Nov 20, 2025 | 7.47 | 7.70 | 7.38 | 7.42 | 7.42 | -1.20% | 29,760,690 |
| Nov 19, 2025 | 7.70 | 7.73 | 7.37 | 7.51 | 7.51 | -1.83% | 38,065,620 |
| Nov 18, 2025 | 7.75 | 7.79 | 7.48 | 7.65 | 7.65 | -1.16% | 42,993,160 |
| Nov 17, 2025 | 7.91 | 7.97 | 7.69 | 7.74 | 7.74 | -2.27% | 54,492,220 |
| Nov 14, 2025 | 8.01 | 8.08 | 7.85 | 7.92 | 7.92 | -2.82% | 68,640,400 |
| Nov 13, 2025 | 8.18 | 8.45 | 8.04 | 8.15 | 8.15 | -2.74% | 89,153,480 |
| Nov 12, 2025 | 8.50 | 8.75 | 8.30 | 8.38 | 8.38 | -5.20% | 119,824,100 |
| Nov 11, 2025 | 9.03 | 9.30 | 8.53 | 8.84 | 8.84 | -0.11% | 148,930,200 |
| Nov 10, 2025 | 8.58 | 9.35 | 8.46 | 8.85 | 8.85 | 4.12% | 202,766,100 |
| Nov 7, 2025 | 8.30 | 8.98 | 7.96 | 8.50 | 8.50 | 3.41% | 193,321,800 |
| Nov 6, 2025 | 8.15 | 8.22 | 8.14 | 8.22 | 8.22 | 10.04% | 41,584,700 |
| Nov 5, 2025 | 6.80 | 7.47 | 6.80 | 7.47 | 7.47 | 10.01% | 93,917,130 |
| Nov 4, 2025 | 6.54 | 6.83 | 6.51 | 6.79 | 6.79 | 3.19% | 38,973,900 |
| Nov 3, 2025 | 6.59 | 6.64 | 6.52 | 6.58 | 6.58 | 0.92% | 22,172,300 |
| Oct 31, 2025 | 6.59 | 6.62 | 6.48 | 6.52 | 6.52 | -0.76% | 26,909,000 |
| Oct 30, 2025 | 6.56 | 6.72 | 6.55 | 6.57 | 6.57 | 0.31% | 40,805,100 |
| Oct 29, 2025 | 6.59 | 6.65 | 6.47 | 6.55 | 6.55 | -1.80% | 40,261,000 |
| Oct 28, 2025 | 6.60 | 6.83 | 6.54 | 6.67 | 6.67 | -1.04% | 74,938,860 |
| Oct 27, 2025 | 6.41 | 6.74 | 6.37 | 6.74 | 6.74 | 9.95% | 41,707,600 |
| Oct 24, 2025 | 6.27 | 6.31 | 6.11 | 6.13 | 6.13 | -1.13% | 14,620,700 |
| Oct 23, 2025 | 6.26 | 6.28 | 6.15 | 6.20 | 6.20 | - | 15,838,830 |
| Oct 22, 2025 | 6.22 | 6.42 | 6.18 | 6.20 | 6.20 | -2.05% | 28,258,090 |
| Oct 21, 2025 | 6.24 | 6.50 | 6.20 | 6.33 | 6.33 | 4.46% | 39,710,440 |
| Oct 20, 2025 | 6.15 | 6.15 | 5.99 | 6.06 | 6.06 | -0.33% | 17,176,710 |
| Oct 17, 2025 | 6.14 | 6.22 | 6.04 | 6.08 | 6.08 | -0.33% | 17,730,580 |
| Oct 16, 2025 | 6.32 | 6.34 | 6.08 | 6.10 | 6.10 | -2.87% | 22,576,200 |
| Oct 15, 2025 | 6.20 | 6.35 | 6.20 | 6.28 | 6.28 | 0.64% | 24,202,940 |
| Oct 14, 2025 | 6.16 | 6.24 | 6.10 | 6.24 | 6.24 | 2.13% | 27,091,770 |
| Oct 13, 2025 | 5.91 | 6.13 | 5.85 | 6.11 | 6.11 | 1.33% | 24,278,530 |
| Oct 10, 2025 | 5.81 | 6.04 | 5.75 | 6.03 | 6.03 | 3.79% | 27,439,440 |
| Oct 9, 2025 | 5.72 | 5.81 | 5.71 | 5.81 | 5.81 | 1.75% | 15,133,700 |