Baoshan Iron & Steel Co., Ltd. (600019.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.11 | 7.20 | 6.98 | 7.09 | 7.09 | 82,994,614 |
| 25 Apr 2024 | 7.08 | 7.17 | 7.04 | 7.11 | 7.11 | 53,612,273 |
| 24 Apr 2024 | 7.04 | 7.09 | 6.99 | 7.07 | 7.07 | 48,564,892 |
| 23 Apr 2024 | 7.28 | 7.28 | 7.01 | 7.03 | 7.03 | 87,121,575 |
| 22 Apr 2024 | 7.39 | 7.48 | 7.21 | 7.28 | 7.28 | 86,565,666 |
| 19 Apr 2024 | 7.25 | 7.43 | 7.22 | 7.36 | 7.36 | 93,120,665 |
| 18 Apr 2024 | 7.20 | 7.38 | 7.18 | 7.29 | 7.29 | 106,301,706 |
| 17 Apr 2024 | 6.97 | 7.23 | 6.92 | 7.21 | 7.21 | 127,820,869 |
| 16 Apr 2024 | 6.90 | 7.08 | 6.88 | 7.00 | 7.00 | 157,610,882 |
| 15 Apr 2024 | 6.75 | 6.93 | 6.72 | 6.90 | 6.90 | 104,550,024 |
| 12 Apr 2024 | 6.71 | 6.78 | 6.68 | 6.74 | 6.74 | 71,355,198 |
| 11 Apr 2024 | 6.61 | 6.77 | 6.56 | 6.69 | 6.69 | 62,924,052 |
| 10 Apr 2024 | 6.62 | 6.69 | 6.59 | 6.64 | 6.64 | 55,037,151 |
| 09 Apr 2024 | 6.71 | 6.74 | 6.55 | 6.64 | 6.64 | 66,256,513 |
| 08 Apr 2024 | 6.68 | 6.80 | 6.66 | 6.71 | 6.71 | 80,510,747 |
| 03 Apr 2024 | 6.71 | 6.75 | 6.63 | 6.67 | 6.67 | 83,876,844 |
| 02 Apr 2024 | 6.63 | 6.77 | 6.61 | 6.69 | 6.69 | 55,414,479 |
| 01 Apr 2024 | 6.66 | 6.69 | 6.58 | 6.63 | 6.63 | 51,512,605 |
| 29 Mar 2024 | 6.47 | 6.67 | 6.46 | 6.64 | 6.64 | 44,167,132 |
| 28 Mar 2024 | 6.50 | 6.54 | 6.45 | 6.47 | 6.47 | 61,272,632 |
| 27 Mar 2024 | 6.49 | 6.56 | 6.47 | 6.51 | 6.51 | 51,991,069 |
| 26 Mar 2024 | 6.50 | 6.52 | 6.43 | 6.49 | 6.49 | 41,645,811 |
| 25 Mar 2024 | 6.44 | 6.57 | 6.44 | 6.49 | 6.49 | 48,772,545 |
| 22 Mar 2024 | 6.54 | 6.56 | 6.44 | 6.48 | 6.48 | 49,553,069 |
| 21 Mar 2024 | 6.57 | 6.61 | 6.54 | 6.54 | 6.54 | 34,941,170 |
| 20 Mar 2024 | 6.57 | 6.64 | 6.55 | 6.58 | 6.58 | 51,376,065 |
| 19 Mar 2024 | 6.62 | 6.68 | 6.57 | 6.59 | 6.59 | 60,269,200 |
| 18 Mar 2024 | 6.60 | 6.64 | 6.51 | 6.63 | 6.63 | 67,842,713 |
| 15 Mar 2024 | 6.57 | 6.63 | 6.49 | 6.57 | 6.57 | 99,462,912 |
| 14 Mar 2024 | 6.62 | 6.72 | 6.58 | 6.61 | 6.61 | 63,580,097 |
| 13 Mar 2024 | 6.61 | 6.68 | 6.57 | 6.60 | 6.60 | 68,034,787 |
| 12 Mar 2024 | 6.78 | 6.79 | 6.58 | 6.61 | 6.61 | 115,395,595 |
| 11 Mar 2024 | 6.85 | 6.92 | 6.72 | 6.80 | 6.80 | 64,901,319 |
| 08 Mar 2024 | 6.87 | 6.94 | 6.81 | 6.86 | 6.86 | 62,402,155 |
| 07 Mar 2024 | 6.68 | 6.91 | 6.68 | 6.84 | 6.84 | 87,864,228 |
| 06 Mar 2024 | 6.73 | 6.78 | 6.69 | 6.70 | 6.70 | 43,110,129 |
| 05 Mar 2024 | 6.64 | 6.75 | 6.60 | 6.73 | 6.73 | 63,702,617 |
| 04 Mar 2024 | 6.67 | 6.74 | 6.62 | 6.64 | 6.64 | 61,677,158 |
| 01 Mar 2024 | 6.66 | 6.76 | 6.65 | 6.68 | 6.68 | 44,815,228 |
| 29 Feb 2024 | 6.58 | 6.69 | 6.58 | 6.67 | 6.67 | 67,402,168 |
| 28 Feb 2024 | 6.65 | 6.69 | 6.59 | 6.60 | 6.60 | 56,785,777 |
| 27 Feb 2024 | 6.57 | 6.72 | 6.55 | 6.65 | 6.65 | 62,545,018 |
| 26 Feb 2024 | 6.67 | 6.77 | 6.56 | 6.58 | 6.58 | 72,212,438 |
| 23 Feb 2024 | 6.66 | 6.77 | 6.64 | 6.66 | 6.66 | 59,883,903 |
| 22 Feb 2024 | 6.55 | 6.67 | 6.52 | 6.66 | 6.66 | 56,804,245 |
| 21 Feb 2024 | 6.57 | 6.62 | 6.50 | 6.55 | 6.55 | 73,297,621 |
| 20 Feb 2024 | 6.44 | 6.59 | 6.40 | 6.56 | 6.56 | 75,589,724 |
| 19 Feb 2024 | 6.31 | 6.45 | 6.30 | 6.44 | 6.44 | 85,018,968 |
| 08 Feb 2024 | 6.25 | 6.31 | 6.18 | 6.31 | 6.31 | 122,688,915 |
| 07 Feb 2024 | 6.34 | 6.35 | 6.17 | 6.29 | 6.29 | 125,984,850 |
| 06 Feb 2024 | 6.21 | 6.34 | 6.18 | 6.32 | 6.32 | 111,221,626 |
| 05 Feb 2024 | 6.19 | 6.26 | 6.10 | 6.22 | 6.22 | 120,368,378 |
| 02 Feb 2024 | 6.14 | 6.25 | 6.05 | 6.17 | 6.17 | 104,485,317 |
| 01 Feb 2024 | 6.12 | 6.23 | 6.09 | 6.12 | 6.12 | 87,744,455 |
| 31 Jan 2024 | 6.15 | 6.23 | 6.08 | 6.15 | 6.15 | 117,025,790 |
| 30 Jan 2024 | 6.19 | 6.26 | 6.13 | 6.16 | 6.16 | 75,549,950 |
| 29 Jan 2024 | 6.23 | 6.28 | 6.19 | 6.20 | 6.20 | 83,971,791 |
| 26 Jan 2024 | 6.07 | 6.21 | 6.05 | 6.21 | 6.21 | 109,667,106 |
| 25 Jan 2024 | 5.90 | 6.08 | 5.89 | 6.08 | 6.08 | 120,436,639 |
| 24 Jan 2024 | 5.70 | 5.90 | 5.69 | 5.89 | 5.89 | 86,389,864 |
| 23 Jan 2024 | 5.65 | 5.74 | 5.55 | 5.67 | 5.67 | 97,454,178 |
| 22 Jan 2024 | 5.76 | 5.80 | 5.61 | 5.65 | 5.65 | 79,507,852 |
| 19 Jan 2024 | 5.72 | 5.78 | 5.65 | 5.77 | 5.77 | 84,995,462 |
| 18 Jan 2024 | 5.80 | 5.80 | 5.56 | 5.74 | 5.74 | 144,008,692 |
| 17 Jan 2024 | 5.90 | 5.94 | 5.80 | 5.80 | 5.80 | 76,908,396 |
| 16 Jan 2024 | 5.89 | 5.92 | 5.85 | 5.90 | 5.90 | 69,554,526 |
| 15 Jan 2024 | 5.94 | 5.97 | 5.87 | 5.89 | 5.89 | 74,928,777 |
| 12 Jan 2024 | 5.94 | 5.98 | 5.92 | 5.92 | 5.92 | 61,601,976 |
| 11 Jan 2024 | 6.06 | 6.06 | 5.94 | 5.96 | 5.96 | 91,556,951 |
| 10 Jan 2024 | 6.12 | 6.15 | 6.04 | 6.04 | 6.04 | 67,091,468 |
| 09 Jan 2024 | 6.15 | 6.18 | 6.07 | 6.14 | 6.14 | 54,444,062 |
| 08 Jan 2024 | 6.18 | 6.21 | 6.14 | 6.15 | 6.15 | 61,597,552 |
| 05 Jan 2024 | 6.16 | 6.27 | 6.13 | 6.18 | 6.18 | 78,923,380 |
| 04 Jan 2024 | 6.14 | 6.18 | 6.10 | 6.15 | 6.15 | 57,185,285 |
| 03 Jan 2024 | 6.00 | 6.14 | 5.99 | 6.14 | 6.14 | 104,082,386 |
| 02 Jan 2024 | 5.93 | 6.05 | 5.92 | 6.01 | 6.01 | 83,846,158 |
| 29 Dec 2023 | 5.93 | 5.96 | 5.88 | 5.93 | 5.93 | 88,167,907 |
| 28 Dec 2023 | 6.04 | 6.08 | 5.94 | 5.96 | 5.96 | 126,353,993 |
| 27 Dec 2023 | 6.02 | 6.05 | 5.96 | 6.05 | 6.05 | 57,070,929 |
| 26 Dec 2023 | 6.07 | 6.10 | 6.01 | 6.02 | 6.02 | 41,700,213 |
| 25 Dec 2023 | 6.08 | 6.09 | 6.03 | 6.07 | 6.07 | 34,359,149 |
| 22 Dec 2023 | 6.00 | 6.09 | 5.97 | 6.07 | 6.07 | 64,141,362 |
| 21 Dec 2023 | 6.01 | 6.03 | 5.94 | 6.00 | 6.00 | 60,550,118 |
| 20 Dec 2023 | 6.01 | 6.12 | 5.99 | 6.02 | 6.02 | 57,961,982 |
| 19 Dec 2023 | 6.00 | 6.02 | 5.96 | 6.00 | 6.00 | 41,789,168 |
| 18 Dec 2023 | 6.04 | 6.09 | 5.99 | 6.00 | 6.00 | 45,723,420 |
| 15 Dec 2023 | 6.03 | 6.11 | 5.99 | 6.06 | 6.06 | 74,403,405 |
| 14 Dec 2023 | 6.00 | 6.08 | 5.98 | 6.01 | 6.01 | 66,376,469 |
| 13 Dec 2023 | 6.00 | 6.08 | 5.94 | 6.00 | 6.00 | 101,496,854 |
| 12 Dec 2023 | 6.12 | 6.12 | 5.91 | 6.04 | 6.04 | 119,279,249 |
| 11 Dec 2023 | 6.14 | 6.18 | 5.85 | 6.17 | 6.17 | 143,492,585 |
| 08 Dec 2023 | 6.16 | 6.21 | 6.11 | 6.11 | 6.11 | 93,308,156 |
| 07 Dec 2023 | 6.12 | 6.19 | 6.07 | 6.14 | 6.14 | 62,075,794 |
| 06 Dec 2023 | 6.14 | 6.18 | 6.07 | 6.12 | 6.12 | 41,325,390 |
| 05 Dec 2023 | 6.23 | 6.24 | 6.13 | 6.14 | 6.14 | 50,306,402 |
| 04 Dec 2023 | 6.25 | 6.32 | 6.22 | 6.23 | 6.23 | 52,067,103 |
| 01 Dec 2023 | 6.23 | 6.29 | 6.21 | 6.25 | 6.25 | 60,656,191 |
| 30 Nov 2023 | 6.16 | 6.25 | 6.15 | 6.22 | 6.22 | 53,562,869 |
| 29 Nov 2023 | 6.26 | 6.28 | 6.15 | 6.17 | 6.17 | 52,891,745 |
| 28 Nov 2023 | 6.17 | 6.27 | 6.13 | 6.26 | 6.26 | 73,374,133 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.