Shanghai - Delayed Quote CNY

SHANDONG IRON AND STEEL (600022.SS)

1.3000
-0.0200
(-1.52%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20251.31001.32001.29001.30001.300057,185,750
May 30, 20251.32001.33001.31001.32001.320025,494,154
May 29, 20251.31001.33001.31001.32001.320030,238,203
May 28, 20251.32001.33001.31001.31001.310021,305,014
May 27, 20251.32001.33001.31001.33001.330024,246,684
May 26, 20251.32001.33001.32001.33001.330015,657,660
May 23, 20251.35001.35001.32001.32001.320036,248,610
May 22, 20251.35001.35001.33001.34001.340024,224,423
May 21, 20251.35001.35001.34001.34001.340015,026,705
May 20, 20251.35001.36001.34001.35001.350041,761,858
May 19, 20251.33001.35001.32001.35001.350048,330,092
May 16, 20251.34001.34001.32001.32001.320023,192,547
May 15, 20251.33001.35001.33001.33001.330037,819,680
May 14, 20251.34001.35001.32001.34001.340049,863,144
May 13, 20251.34001.34001.33001.33001.330022,426,288
May 12, 20251.33001.34001.32001.33001.330046,288,910
May 9, 20251.34001.36001.33001.34001.340055,225,581
May 8, 20251.33001.34001.32001.33001.330032,800,894
May 7, 20251.33001.35001.33001.33001.330032,810,906
May 6, 20251.32001.33001.32001.33001.330023,902,959
Apr 30, 20251.33001.34001.31001.31001.310040,889,201
Apr 29, 20251.31001.34001.31001.33001.330045,806,256
Apr 28, 20251.30001.33001.30001.31001.310077,747,599
Apr 25, 20251.29001.31001.29001.30001.300035,814,044
Apr 24, 20251.30001.31001.29001.29001.290025,693,245
Apr 23, 20251.31001.31001.30001.30001.300014,324,535
Apr 22, 20251.30001.31001.29001.30001.300027,128,324
Apr 21, 20251.30001.31001.29001.31001.310019,668,552
Apr 18, 20251.30001.30001.28001.30001.300023,908,262
Apr 17, 20251.29001.30001.28001.30001.300012,086,482
Apr 16, 20251.29001.30001.28001.29001.290028,346,184
Apr 15, 20251.31001.31001.29001.30001.300023,811,030
Apr 14, 20251.31001.32001.30001.31001.310040,441,960
Apr 11, 20251.29001.31001.29001.30001.300035,888,164
Apr 10, 20251.30001.32001.29001.30001.300046,380,980
Apr 9, 20251.26001.31001.23001.29001.290075,434,300
Apr 8, 20251.26001.28001.26001.27001.270065,974,693
Apr 7, 20251.32001.33001.22001.23001.2300124,300,082
Apr 3, 20251.34001.36001.33001.36001.360037,842,023
Apr 2, 20251.35001.36001.34001.35001.350037,843,909
Apr 1, 20251.33001.36001.33001.35001.350049,229,681
Mar 31, 20251.37001.37001.33001.33001.330065,877,963
Mar 28, 20251.38001.39001.36001.37001.370043,417,898
Mar 27, 20251.38001.39001.38001.38001.380031,670,272
Mar 26, 20251.38001.40001.38001.39001.390053,936,068
Mar 25, 20251.38001.40001.38001.39001.390048,062,758
Mar 24, 20251.40001.40001.37001.39001.390096,450,038
Mar 21, 20251.40001.42001.39001.39001.390088,028,703
Mar 20, 20251.39001.41001.39001.40001.400082,606,826
Mar 19, 20251.40001.40001.38001.39001.390054,552,729
Mar 18, 20251.42001.42001.39001.40001.400054,260,900
Mar 17, 20251.41001.42001.40001.41001.410055,889,015
Mar 14, 20251.39001.41001.38001.41001.410060,734,840
Mar 13, 20251.40001.40001.38001.40001.400071,363,794
Mar 12, 20251.40001.41001.39001.40001.400044,355,329
Mar 11, 20251.39001.40001.38001.39001.390040,265,117
Mar 10, 20251.41001.42001.39001.39001.390054,197,461
Mar 7, 20251.40001.43001.39001.41001.410086,060,863
Mar 6, 20251.39001.40001.38001.40001.400076,973,704
Mar 5, 20251.40001.41001.36001.39001.390080,454,854
Mar 4, 20251.39001.42001.38001.40001.400063,649,403
Mar 3, 20251.40001.43001.39001.40001.400071,016,275
Feb 28, 20251.44001.45001.40001.40001.400069,795,763
Feb 27, 20251.45001.46001.42001.44001.440093,019,954
Feb 26, 20251.39001.47001.38001.45001.4500172,264,851
Feb 25, 20251.39001.40001.38001.38001.380045,417,678
Feb 24, 20251.39001.41001.38001.40001.400056,371,659
Feb 21, 20251.40001.41001.38001.38001.380058,407,527
Feb 20, 20251.39001.42001.39001.40001.400051,672,395
Feb 19, 20251.40001.40001.38001.39001.390054,659,273
Feb 18, 20251.42001.43001.39001.40001.400055,104,140
Feb 17, 20251.41001.43001.40001.42001.420047,879,511
Feb 14, 20251.43001.44001.40001.41001.410062,037,930
Feb 13, 20251.43001.45001.42001.44001.440070,163,791
Feb 12, 20251.43001.44001.41001.43001.430060,281,861
Feb 11, 20251.45001.46001.42001.43001.430060,053,977
Feb 10, 20251.44001.46001.43001.46001.460091,776,637
Feb 7, 20251.40001.45001.39001.43001.4300110,195,713
Feb 6, 20251.39001.41001.38001.40001.400067,126,902
Feb 5, 20251.41001.42001.38001.40001.400047,242,281
Jan 27, 20251.40001.42001.39001.41001.410059,079,662
Jan 24, 20251.38001.42001.37001.40001.400092,550,060
Jan 23, 20251.37001.40001.37001.37001.370062,027,812
Jan 22, 20251.38001.38001.36001.36001.360032,352,250
Jan 21, 20251.39001.40001.37001.38001.380064,160,057
Jan 20, 20251.39001.42001.37001.39001.390080,899,317
Jan 17, 20251.40001.40001.36001.38001.380058,275,440
Jan 16, 20251.39001.44001.38001.40001.4000107,260,986
Jan 15, 20251.38001.40001.37001.38001.380069,472,476
Jan 14, 20251.33001.39001.32001.39001.3900113,105,015
Jan 13, 20251.31001.33001.29001.33001.330063,463,444
Jan 10, 20251.36001.37001.32001.33001.330083,187,890
Jan 9, 20251.37001.39001.36001.37001.370094,129,826
Jan 8, 20251.40001.40001.36001.38001.380083,161,000
Jan 7, 20251.38001.40001.37001.40001.400072,134,139
Jan 6, 20251.36001.39001.35001.38001.380097,526,750
Jan 3, 20251.41001.42001.36001.37001.3700130,873,674
Jan 2, 20251.45001.46001.39001.41001.4100141,520,111
Dec 31, 20241.49001.50001.44001.45001.4500125,702,017
Dec 30, 20241.51001.51001.48001.49001.490085,692,348
Dec 27, 20241.49001.53001.48001.51001.5100121,102,098
Dec 26, 20241.49001.50001.48001.49001.490064,239,222
Dec 25, 20241.51001.51001.47001.49001.4900101,690,379
Dec 24, 20241.50001.52001.48001.51001.5100134,254,082
Dec 23, 20241.54001.54001.49001.50001.5000160,349,650
Dec 20, 20241.57001.57001.54001.55001.5500125,083,384
Dec 19, 20241.57001.58001.55001.57001.5700125,562,660
Dec 18, 20241.55001.61001.55001.58001.5800173,345,114
Dec 17, 20241.60001.61001.54001.55001.5500163,659,112
Dec 16, 20241.61001.63001.59001.61001.6100191,403,346
Dec 13, 20241.68001.72001.60001.61001.6100360,006,212
Dec 12, 20241.72001.73001.66001.67001.6700263,425,967
Dec 11, 20241.64001.73001.63001.72001.7200338,814,482
Dec 10, 20241.69001.71001.65001.65001.6500298,968,216
Dec 9, 20241.70001.77001.63001.64001.6400355,971,723
Dec 6, 20241.61001.69001.61001.67001.6700313,914,138
Dec 5, 20241.55001.64001.52001.64001.6400314,852,015
Dec 4, 20241.52001.61001.50001.57001.5700236,487,296
Dec 3, 20241.53001.55001.50001.52001.5200116,771,844
Dec 2, 20241.48001.56001.47001.54001.5400184,814,542
Nov 29, 20241.48001.50001.45001.48001.480097,621,240
Nov 28, 20241.47001.50001.46001.48001.480085,395,946
Nov 27, 20241.45001.47001.42001.47001.470088,496,447
Nov 26, 20241.47001.48001.45001.46001.460058,998,057
Nov 25, 20241.47001.49001.45001.47001.4700101,821,868
Nov 22, 20241.52001.53001.47001.48001.4800104,396,418
Nov 21, 20241.53001.55001.51001.52001.520078,282,120
Nov 20, 20241.51001.55001.50001.54001.5400116,029,733
Nov 19, 20241.53001.54001.49001.52001.5200152,114,139
Nov 18, 20241.51001.59001.50001.55001.5500227,558,022
Nov 15, 20241.51001.53001.48001.49001.4900138,269,934
Nov 14, 20241.56001.57001.51001.52001.5200124,993,211
Nov 13, 20241.58001.61001.54001.57001.5700152,817,544
Nov 12, 20241.64001.66001.58001.60001.6000189,960,282
Nov 11, 20241.66001.73001.63001.66001.6600219,544,451
Nov 8, 20241.71001.74001.66001.67001.6700283,561,984
Nov 7, 20241.60001.74001.59001.70001.7000359,851,406
Nov 6, 20241.60001.67001.56001.63001.6300293,165,494
Nov 5, 20241.51001.61001.50001.61001.6100242,569,584
Nov 4, 20241.55001.55001.48001.52001.5200142,620,527
Nov 1, 20241.54001.60001.52001.56001.5600244,101,835
Oct 31, 20241.47001.56001.46001.54001.5400232,780,883
Oct 30, 20241.43001.50001.42001.48001.4800154,780,310
Oct 29, 20241.53001.54001.43001.44001.4400191,137,437
Oct 28, 20241.42001.54001.42001.53001.5300259,148,241
Oct 25, 20241.38001.42001.37001.41001.410095,267,822
Oct 24, 20241.37001.39001.36001.38001.380052,444,042
Oct 23, 20241.36001.39001.36001.38001.380071,370,751
Oct 22, 20241.36001.38001.35001.37001.370049,760,208
Oct 21, 20241.38001.39001.36001.36001.360067,142,677
Oct 18, 20241.37001.41001.34001.38001.380097,100,963
Oct 17, 20241.39001.41001.36001.37001.370065,004,250
Oct 16, 20241.35001.41001.34001.39001.390082,303,900
Oct 15, 20241.40001.40001.35001.36001.360067,029,974
Oct 14, 20241.39001.41001.37001.40001.400066,977,593
Oct 11, 20241.41001.43001.36001.37001.370075,099,030
Oct 10, 20241.40001.44001.37001.42001.4200103,279,631
Oct 9, 20241.50001.50001.40001.40001.4000141,735,739
Oct 8, 20241.64001.65001.47001.52001.5200261,978,467
Sep 30, 20241.44001.51001.42001.50001.5000173,287,766
Sep 27, 20241.39001.41001.36001.38001.380072,018,582
Sep 26, 20241.32001.38001.31001.38001.3800103,240,491
Sep 25, 20241.30001.36001.30001.32001.320092,475,203
Sep 24, 20241.24001.30001.24001.30001.300081,569,449
Sep 23, 20241.23001.24001.22001.24001.240019,278,484
Sep 20, 20241.23001.24001.22001.23001.230013,320,885
Sep 19, 20241.22001.24001.21001.23001.230031,830,751
Sep 18, 20241.22001.22001.20001.21001.210014,164,740
Sep 13, 20241.22001.23001.21001.22001.220012,907,236
Sep 12, 20241.19001.22001.19001.21001.210018,163,234
Sep 11, 20241.20001.21001.18001.20001.200017,643,403
Sep 10, 20241.21001.22001.18001.20001.200028,377,081
Sep 9, 20241.22001.23001.21001.22001.220018,475,368
Sep 6, 20241.23001.23001.21001.21001.210017,539,251
Sep 5, 20241.22001.23001.21001.22001.220011,241,634
Sep 4, 20241.23001.23001.21001.21001.210015,402,330
Sep 3, 20241.23001.24001.23001.23001.23009,881,410
Sep 2, 20241.26001.26001.23001.23001.230022,235,744
Aug 30, 20241.24001.27001.24001.25001.250027,325,111
Aug 29, 20241.24001.25001.24001.24001.240011,014,384
Aug 28, 20241.22001.25001.22001.25001.250015,448,009
Aug 27, 20241.26001.26001.22001.23001.230024,516,070
Aug 26, 20241.26001.27001.25001.26001.260010,757,482
Aug 23, 20241.27001.28001.26001.26001.260028,040,400
Aug 22, 20241.28001.28001.26001.27001.270021,802,940
Aug 21, 20241.27001.28001.26001.28001.280018,266,120
Aug 20, 20241.29001.29001.26001.27001.270023,828,791
Aug 19, 20241.28001.30001.27001.29001.290034,541,358
Aug 16, 20241.28001.29001.27001.28001.280024,834,594
Aug 15, 20241.28001.30001.26001.29001.290033,952,453
Aug 14, 20241.30001.30001.28001.28001.280016,415,214
Aug 13, 20241.29001.30001.28001.30001.300018,583,900
Aug 12, 20241.31001.31001.29001.29001.290016,283,763
Aug 9, 20241.30001.31001.29001.30001.300024,355,280
Aug 8, 20241.29001.31001.29001.30001.300029,031,501
Aug 7, 20241.30001.31001.29001.29001.290024,127,840
Aug 6, 20241.31001.32001.30001.30001.300018,334,758
Aug 5, 20241.30001.32001.30001.31001.310048,338,115
Aug 2, 20241.30001.31001.29001.30001.300024,694,861
Aug 1, 20241.32001.32001.29001.30001.300044,131,470
Jul 31, 20241.28001.32001.27001.31001.310061,921,145
Jul 30, 20241.25001.28001.25001.28001.280045,568,334
Jul 29, 20241.25001.26001.25001.26001.260015,297,199
Jul 26, 20241.25001.26001.25001.25001.250014,304,431
Jul 25, 20241.25001.26001.25001.26001.260016,258,933
Jul 24, 20241.25001.26001.25001.25001.250026,866,140
Jul 23, 20241.25001.26001.24001.25001.250029,109,446
Jul 22, 20241.24001.25001.23001.25001.250027,805,649
Jul 19, 20241.24001.25001.24001.24001.24008,536,243
Jul 18, 20241.26001.26001.24001.24001.240025,641,390
Jul 17, 20241.25001.26001.24001.26001.260051,548,802
Jul 16, 20241.24001.25001.23001.24001.240017,046,364
Jul 15, 20241.24001.25001.22001.24001.240030,944,768
Jul 12, 20241.23001.24001.22001.24001.240027,768,826
Jul 11, 20241.23001.25001.23001.24001.240026,922,514
Jul 10, 20241.22001.24001.22001.23001.230035,094,208
Jul 9, 20241.22001.23001.20001.22001.220034,562,175
Jul 8, 20241.23001.23001.21001.22001.220024,314,146
Jul 5, 20241.22001.22001.22001.22001.2200-
Jul 4, 20241.24001.25001.22001.22001.220038,381,790
Jul 3, 20241.24001.26001.23001.24001.240034,711,981
Jul 2, 20241.22001.25001.21001.24001.240063,911,456
Jul 1, 20241.22001.23001.21001.22001.220032,297,890
Jun 28, 20241.23001.24001.22001.22001.220039,467,347
Jun 27, 20241.22001.24001.22001.23001.230042,495,653
Jun 26, 20241.19001.23001.18001.22001.220059,073,709
Jun 25, 20241.19001.20001.18001.19001.190037,477,299
Jun 24, 20241.20001.21001.18001.20001.200043,647,827
Jun 21, 20241.19001.22001.18001.21001.210054,699,641
Jun 20, 20241.20001.20001.18001.19001.190040,883,810
Jun 19, 20241.20001.21001.19001.20001.200036,402,192
Jun 18, 20241.20001.22001.19001.21001.210050,728,746
Jun 17, 20241.22001.23001.20001.21001.210097,350,778
Jun 14, 20241.23001.27001.22001.25001.2500176,613,068
Jun 13, 20241.14001.16001.13001.15001.150055,763,168
Jun 12, 20241.15001.15001.14001.14001.140017,568,992
Jun 11, 20241.16001.16001.13001.15001.150041,612,512
Jun 7, 20241.13001.17001.12001.16001.160070,912,914
Jun 6, 20241.17001.18001.12001.13001.1300105,542,051
Jun 5, 20241.21001.22001.17001.17001.170082,935,508
Jun 4, 20241.22001.22001.20001.21001.210034,916,941
Jun 3, 20241.24001.25001.21001.22001.220064,486,486

Related Tickers

600010.SS BAO STEEL
1.7300
-0.57%
 
911622.TW Tycoons Worldwide Group (Thailand) Public Company Limited
4.0800
-0.24%
 
2008.TW Kao Hsing Chang Iron & Steel Corp.
24.85
-0.20%
 
2014.TW Chung Hung Steel Corporation
14.80
-1.00%
 
2006.TW Tung Ho Steel Enterprise Corporation
64.30
-0.62%
 
2002.TW China Steel Corporation
19.25
+0.26%
 
2027.TW Ta Chen Stainless Pipe Co., Ltd.
35.50
-5.84%