• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.23% Nasdaq Down0.63%

    More On 600019.SS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Baosteel (600019.SS)

    -Shanghai
    9.25 Up 0.84(9.99%) 3:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 27, 20158.489.258.409.25509,320,4009.25
    Apr 24, 20158.698.758.308.41274,256,8008.41
    Apr 23, 20158.388.988.388.79367,394,1008.79
    Apr 22, 20158.318.528.208.43293,689,5008.43
    Apr 21, 20158.208.397.958.32302,611,2008.32
    Apr 20, 20157.828.587.758.13557,412,6008.13
    Apr 17, 20157.558.227.517.99504,203,3007.99
    Apr 16, 20157.247.507.217.47177,931,5007.47
    Apr 15, 20157.507.517.267.32171,948,2007.32
    Apr 14, 20157.567.657.437.55210,122,3007.55
    Apr 13, 20157.637.787.567.63264,732,9007.63
    Apr 10, 20157.547.597.417.57260,215,6007.57
    Apr 9, 20157.457.577.237.55339,405,8007.55
    Apr 8, 20157.287.397.087.32262,581,2007.32
    Apr 7, 20157.197.357.147.28192,233,3007.28
    Apr 6, 20157.157.157.157.1507.15
    Apr 3, 20157.017.276.997.15168,587,5007.15
    Apr 2, 20157.187.207.007.08149,618,5007.08
    Apr 1, 20157.107.187.057.14144,286,2007.14
    Mar 31, 20157.317.507.097.12237,714,8007.12
    Mar 30, 20157.117.327.097.27200,406,9007.27
    Mar 27, 20157.137.177.037.07121,103,9007.07
    Mar 26, 20157.047.297.037.14169,729,7007.14
    Mar 25, 20157.267.277.017.04204,835,2007.04
    Mar 24, 20157.007.636.977.35393,389,2007.35
    Mar 23, 20156.947.036.936.98197,809,4006.98
    Mar 20, 20156.836.906.766.84136,529,7006.84
    Mar 19, 20156.976.976.776.83183,319,2006.83
    Mar 18, 20156.686.986.666.93253,953,2006.93
    Mar 17, 20156.636.796.586.65184,354,0006.65
    Mar 16, 20156.456.686.456.60136,781,4006.60
    Mar 13, 20156.396.466.356.4385,478,3006.43
    Mar 12, 20156.286.386.276.3685,643,6006.36
    Mar 11, 20156.316.376.256.2970,199,5006.29
    Mar 10, 20156.366.376.286.3172,686,9006.31
    Mar 9, 20156.256.396.186.3873,177,7006.38
    Mar 6, 20156.356.416.256.30104,609,7006.30
    Mar 5, 20156.526.616.296.35120,660,2006.35
    Mar 4, 20156.606.686.506.5893,055,1006.58
    Mar 3, 20156.856.856.576.61152,896,9006.61
    Mar 2, 20156.727.106.666.93247,700,9006.93
    Feb 27, 20156.616.756.556.68145,762,2006.68
    Feb 26, 20156.516.636.406.62112,789,1006.62
    Feb 25, 20156.626.696.486.53125,748,8006.53
    Feb 24, 20156.626.626.626.6206.62
    Feb 23, 20156.626.626.626.6206.62
    Feb 20, 20156.626.626.626.6206.62
    Feb 19, 20156.626.626.626.6206.62
    Feb 18, 20156.626.626.626.6206.62
    Feb 17, 20156.506.746.466.62163,271,9006.62
    Feb 16, 20156.496.526.366.47109,192,9006.47
    Feb 13, 20156.386.666.366.49186,290,0006.49
    Feb 12, 20156.476.486.186.41196,290,5006.41
    Feb 11, 20156.556.616.456.49146,414,5006.49
    Feb 10, 20156.656.726.466.61167,511,2006.61
    Feb 9, 20156.356.756.316.63261,555,3006.63
    Feb 6, 20156.116.626.086.43344,122,8006.43
    Feb 5, 20156.706.706.156.18366,819,7006.18
    Feb 4, 20156.156.416.036.41228,652,0006.41
    Feb 3, 20155.765.845.715.8363,438,0005.83
    Feb 2, 20155.845.865.705.7197,137,5005.71
    Jan 30, 20156.066.085.935.9470,576,3005.94
    Jan 29, 20155.956.125.926.05110,870,4006.05
    Jan 28, 20156.096.105.996.0370,318,1006.03
    Jan 27, 20156.266.265.986.11118,157,4006.11
    Jan 26, 20156.136.256.126.2586,769,9006.25
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in CNY.