U.S. Markets closed

Baosteel (600019.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.47+0.06 (+0.94%)
At close: 3:00PM CST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20176.426.566.416.476.4774,698,403
May 25, 20176.216.446.216.416.4197,152,634
May 24, 20176.286.296.136.226.2254,878,945
May 23, 20176.166.316.136.286.28102,015,163
May 22, 20176.026.186.026.156.1595,406,794
May 19, 20175.966.005.955.995.9950,414,893
May 18, 20175.925.995.905.955.9535,122,516
May 17, 20175.935.995.925.965.9643,689,741
May 16, 20175.885.945.835.945.9438,241,417
May 15, 20175.875.925.865.905.9036,190,915
May 12, 20175.855.885.805.855.8544,856,789
May 11, 20175.905.905.745.875.8769,433,803
May 10, 20175.986.015.915.925.9242,305,390
May 09, 20176.006.025.935.975.9743,178,690
May 08, 20176.066.106.006.006.0036,783,837
May 05, 20176.146.146.036.056.0545,306,296
May 04, 20176.166.216.116.156.1540,051,582
May 03, 20176.266.306.166.226.2246,017,477
May 02, 20176.246.356.236.286.2854,499,205
Apr 28, 20176.156.266.146.246.2454,360,493
Apr 27, 20176.136.156.026.146.1449,756,851
Apr 26, 20176.096.186.056.166.1655,432,284
Apr 25, 20176.066.116.036.096.0933,235,227
Apr 24, 20176.236.236.006.056.0559,823,432
Apr 21, 20176.266.286.206.256.2529,217,373
Apr 20, 20176.216.266.186.226.2237,766,772
Apr 19, 20176.386.406.126.196.1973,983,766
Apr 18, 20176.506.526.396.406.4058,475,325
Apr 17, 20176.556.556.466.506.5047,834,196
Apr 14, 20176.536.676.516.556.5560,795,720
Apr 13, 20176.556.576.516.546.5442,043,752
Apr 12, 20176.576.616.506.556.5571,106,583
Apr 11, 20176.706.716.506.616.61117,436,652
Apr 10, 20176.686.756.656.716.7162,814,094
Apr 07, 20176.716.716.646.696.6946,295,629
Apr 06, 20176.756.786.706.746.7473,727,760
Apr 05, 20176.516.756.516.736.73114,285,451
Mar 31, 20176.466.536.446.516.5138,689,607
Mar 30, 20176.516.566.436.446.4443,312,446
Mar 29, 20176.516.596.466.536.5343,955,158
Mar 28, 20176.466.516.436.496.4938,844,500
Mar 27, 20176.576.586.436.496.4964,266,054
Mar 24, 20176.476.586.426.576.5752,770,057
Mar 23, 20176.506.556.416.466.4661,427,575
Mar 22, 20176.646.646.456.516.51102,825,407
Mar 21, 20176.746.746.656.686.6855,315,985
Mar 20, 20176.776.786.686.736.7349,689,962
Mar 17, 20176.906.946.706.726.7269,788,184
Mar 16, 20176.906.976.866.916.9155,757,780
Mar 15, 20176.876.976.856.886.8848,146,840
Mar 14, 20176.816.986.806.906.9075,536,956
Mar 13, 20176.786.846.686.836.8355,460,971
Mar 10, 20176.666.846.656.806.8083,945,433
Mar 09, 20176.676.696.536.656.6566,512,246
Mar 08, 20176.836.836.666.686.6889,995,126
Mar 07, 20176.866.886.816.826.8245,219,175
Mar 06, 20176.816.906.816.886.8852,796,175
Mar 03, 20176.946.946.846.856.8587,898,145
Mar 02, 20177.087.196.987.007.0094,698,543
Mar 01, 20177.057.196.957.087.08125,511,464
Feb 28, 20177.217.247.047.097.09159,544,797
Feb 27, 20177.137.477.067.317.31363,487,704
Feb 24, 20176.806.806.806.806.80-
Feb 23, 20176.806.806.806.806.80-
Feb 22, 20170.000.000.000.000.00-
Feb 21, 20170.000.000.000.000.00-
Feb 20, 20170.000.000.000.000.00-
Feb 17, 20176.806.806.806.806.80-
Feb 16, 20176.806.806.806.806.80-
Feb 15, 20176.806.806.806.806.80-
Feb 14, 20176.806.806.806.806.80-
Feb 13, 20176.806.806.806.806.80-
Feb 10, 20176.806.806.806.806.80-
Feb 09, 20176.806.806.806.806.80-
Feb 08, 20176.806.806.806.806.80-
Feb 07, 20176.806.806.806.806.80-
Feb 06, 20176.806.806.806.806.80-
Feb 03, 20176.806.806.806.806.80-
Jan 26, 20176.806.806.806.806.80-
Jan 25, 20176.806.806.806.806.80-
Jan 24, 20176.806.806.806.806.80-
Jan 23, 20176.936.946.786.806.8082,166,381
Jan 20, 20176.997.026.916.936.9350,196,268
Jan 19, 20177.057.206.976.996.9979,685,670
Jan 18, 20176.897.066.867.007.0090,436,710
Jan 17, 20176.916.916.786.856.8543,112,613
Jan 16, 20176.927.036.706.966.96116,312,106
Jan 13, 20176.756.976.646.846.8458,826,031
Jan 12, 20176.827.086.676.796.7956,456,156
Jan 11, 20176.877.146.836.876.87111,030,789
Jan 10, 20176.646.886.596.806.8072,593,680
Jan 09, 20176.606.756.586.646.6448,881,925
Jan 06, 20176.486.646.486.616.6161,530,572
Jan 05, 20176.456.526.446.486.4840,998,475
Jan 04, 20176.396.486.356.476.4759,349,772
Jan 03, 20176.356.416.266.356.3555,313,278
Dec 30, 20166.316.436.296.356.3549,432,921
Dec 29, 20166.226.346.186.296.2937,404,105
Dec 28, 20166.236.326.206.246.2445,178,647
Dec 27, 20166.236.246.176.206.2034,164,729
*Close price adjusted for dividends and splits.
Loading more data...