Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sinosteel Engineering & Technology Co., Ltd. (000928.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
5.19-0.02 (-0.38%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20225.215.255.155.195.197,445,327
Sep 29, 20225.375.375.195.215.218,142,039
Sep 28, 20225.475.515.295.305.308,714,723
Sep 27, 20225.385.495.345.485.489,020,212
Sep 26, 20225.545.595.345.355.3512,294,365
Sep 23, 20225.725.765.575.625.627,399,600
Sep 22, 20225.755.805.685.715.718,367,243
Sep 21, 20225.785.835.695.805.806,611,472
Sep 20, 20225.755.835.705.805.808,094,462
Sep 19, 20225.815.835.665.725.729,021,703
Sep 16, 20226.136.165.805.815.8117,550,517
Sep 15, 20226.256.306.066.136.1311,729,022
Sep 14, 20226.186.356.096.256.2513,651,249
Sep 13, 20226.356.426.216.226.2218,298,464
Sep 09, 20226.336.446.286.386.3820,376,181
Sep 08, 20226.236.386.196.366.3626,898,775
Sep 07, 20226.116.266.086.226.2214,985,181
Sep 06, 20226.106.146.066.136.139,369,888
Sep 05, 20226.006.145.986.116.1111,553,061
Sep 02, 20226.026.055.966.016.019,176,282
Sep 01, 20226.056.135.996.016.0111,397,256
Aug 31, 20226.226.246.036.056.0515,409,431
Aug 30, 20226.296.386.186.256.2511,577,750
Aug 29, 20226.156.296.096.276.2711,573,170
Aug 26, 20226.346.346.226.236.2313,701,855
Aug 25, 20226.356.356.176.326.3216,707,257
Aug 24, 20226.496.536.236.256.2526,538,013
Aug 23, 20226.496.506.376.486.4817,812,509
Aug 22, 20226.666.736.446.486.4825,963,909
Aug 19, 20226.576.706.546.626.6236,400,033
Aug 18, 20226.536.626.506.576.5730,088,930
Aug 17, 20226.606.686.436.576.5751,837,293
Aug 16, 20226.656.946.456.736.73104,375,074
Aug 15, 20225.896.495.866.496.4957,382,164
Aug 12, 20225.855.935.815.905.908,277,177
Aug 11, 20225.765.835.755.825.827,471,280
Aug 10, 20225.725.865.685.755.759,213,052
Aug 09, 20225.745.745.675.725.726,310,654
Aug 08, 20225.685.735.645.725.726,592,409
Aug 05, 20225.685.705.615.695.697,965,928
Aug 04, 20225.715.735.575.665.6610,172,806
Aug 03, 20225.755.915.655.665.6610,344,651
Aug 02, 20226.036.035.665.795.7917,723,711
Aug 01, 20226.056.085.955.995.996,926,330
Jul 29, 20226.106.136.006.066.068,255,111
Jul 28, 20226.116.146.056.086.087,178,903
Jul 27, 20226.006.115.996.086.086,695,456
Jul 26, 20225.956.035.866.026.026,672,410
Jul 25, 20226.076.115.935.965.967,049,398
Jul 22, 20226.086.146.006.076.078,773,143
Jul 21, 20226.166.186.086.086.088,388,956
Jul 20, 20226.236.236.126.186.187,699,211
Jul 19, 20226.166.246.126.186.1811,851,247
Jul 18, 20225.756.145.756.126.1221,873,492
Jul 15, 20226.016.055.725.745.7419,398,245
Jul 14, 20226.126.136.006.046.0412,044,257
Jul 13, 20226.086.156.086.116.1110,335,899
Jul 12, 20226.086.176.066.106.108,459,198
Jul 11, 20226.236.236.066.116.1110,077,420
Jul 08, 20226.276.306.186.196.199,225,375
Jul 07, 20226.266.346.246.276.278,663,351
Jul 06, 20226.486.486.236.276.2716,427,321
Jul 05, 20226.436.586.386.506.5026,229,412
Jul 04, 20226.316.486.276.436.4319,043,214
Jul 01, 20226.216.406.216.306.3015,543,290
Jun 30, 20226.306.336.206.276.2712,387,469
Jun 29, 20226.276.536.266.306.3018,447,553
Jun 28, 20226.216.326.176.286.2813,224,216
Jun 27, 20226.196.246.176.216.2110,146,009
Jun 24, 20226.176.226.146.176.178,959,390
Jun 23, 20226.046.176.036.176.178,635,268
Jun 22, 20226.206.236.076.086.0814,035,350
Jun 21, 20226.266.346.176.226.2216,319,383
Jun 20, 20226.216.266.156.226.2210,440,534
Jun 17, 20226.146.276.086.166.1613,560,727
Jun 16, 20226.196.256.146.156.1512,658,352
Jun 15, 20226.286.336.216.226.2217,069,827
Jun 14, 20226.196.276.026.276.2717,099,214
Jun 13, 20226.346.366.196.256.2519,796,801
Jun 10, 20226.286.456.256.406.4023,469,700
Jun 09, 20226.236.666.156.456.4535,967,745
Jun 08, 20226.356.436.126.286.2822,091,725
Jun 07, 20226.336.586.276.396.3928,768,670
Jun 06, 20226.236.326.176.286.2817,437,804
Jun 02, 20226.266.386.226.266.2623,593,765
Jun 01, 20226.186.506.076.336.3331,742,803
May 31, 20226.246.286.136.206.2015,997,912
May 30, 20226.086.346.076.306.3028,972,973
May 27, 20226.006.185.926.106.1020,314,392
May 26, 20225.956.045.895.985.9812,549,677
May 25, 20225.715.915.705.915.9110,181,972
May 24, 20226.066.065.725.725.7215,039,908
May 23, 20225.986.095.906.076.0713,015,577
May 20, 20225.946.005.875.955.9513,026,873
May 19, 20225.946.075.836.066.0612,838,568
May 18, 20225.996.065.905.985.9811,148,196
May 17, 20225.996.015.825.955.958,427,432
May 16, 20226.006.055.945.995.999,113,884
May 13, 20226.026.055.895.985.988,242,940
May 12, 20225.996.075.905.995.9910,220,124
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement