Advertisement
Advertisement
U.S. markets close in 4 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Beijing Shougang Co., Ltd. (000959.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
5.950.00 (0.00%)
At close: 03:04PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20225.906.145.875.955.9560,154,909
Jan 19, 20225.815.985.765.955.9580,324,209
Jan 18, 20225.615.765.565.755.7561,618,275
Jan 17, 20225.645.665.485.645.6434,574,823
Jan 14, 20225.735.755.615.635.6338,462,456
Jan 13, 20225.875.985.775.785.7840,258,319
Jan 12, 20225.985.985.825.865.8654,460,469
Jan 11, 20225.916.155.905.955.9561,681,078
Jan 10, 20226.106.145.905.945.9457,298,168
Jan 07, 20225.806.175.766.106.1091,213,906
Jan 06, 20225.625.855.625.785.7854,938,375
Jan 05, 20225.805.855.655.655.6551,273,881
Jan 04, 20225.735.885.715.805.8045,006,531
Dec 31, 20215.755.805.685.735.7327,855,821
Dec 30, 20215.865.875.755.775.7728,130,213
Dec 29, 20215.885.945.805.815.8135,019,922
Dec 28, 20215.966.025.815.895.8944,802,417
Dec 27, 20215.946.105.855.965.9633,577,648
Dec 24, 20216.206.225.915.955.9550,899,442
Dec 23, 20216.156.236.156.196.1935,365,859
Dec 22, 20216.376.466.226.276.2741,309,774
Dec 21, 20216.356.446.286.406.4039,579,056
Dec 20, 20216.646.726.296.386.3862,072,708
Dec 17, 20216.806.876.646.676.6750,859,136
Dec 16, 20216.466.896.456.806.8072,455,246
Dec 15, 20216.606.616.456.496.4947,166,068
Dec 14, 20216.676.756.526.546.5458,513,356
Dec 13, 20216.786.936.726.756.7555,908,701
Dec 10, 20217.057.186.846.876.8798,197,289
Dec 09, 20217.057.106.856.936.9370,023,667
Dec 08, 20216.817.206.627.107.1096,839,289
Dec 08, 20210.1 Dividend
Dec 07, 20217.037.066.796.996.8973,627,414
Dec 06, 20216.917.406.866.946.84121,592,667
Dec 03, 20217.107.236.756.996.89124,086,882
Dec 02, 20216.377.116.287.117.01138,488,390
Dec 01, 20216.396.556.076.466.37102,158,850
Nov 30, 20216.656.686.306.346.25108,680,090
Nov 29, 20216.356.946.256.636.54173,958,550
Nov 26, 20215.766.345.696.346.2581,201,455
Nov 25, 20216.026.035.735.765.6848,560,145
Nov 24, 20216.076.175.986.005.9151,268,046
Nov 23, 20215.966.235.966.035.9492,414,329
Nov 22, 20215.615.885.595.775.6950,445,075
Nov 19, 20215.455.615.435.595.5133,217,643
Nov 18, 20215.495.525.425.485.4036,247,316
Nov 17, 20215.315.495.255.475.3936,876,514
Nov 16, 20215.485.505.255.295.2134,338,712
Nov 15, 20215.425.495.335.455.3737,656,100
Nov 12, 20215.555.775.405.425.3462,719,086
Nov 11, 20215.425.565.295.525.4455,511,197
Nov 10, 20215.275.325.095.305.2248,728,942
Nov 09, 20215.405.435.245.335.2546,129,872
Nov 08, 20215.385.495.355.395.3131,576,857
Nov 05, 20215.495.525.345.385.3047,675,903
Nov 04, 20215.755.755.555.595.5139,822,544
Nov 03, 20215.705.865.575.755.6747,125,395
Nov 02, 20216.116.125.545.695.6187,997,169
Nov 01, 20215.836.175.746.045.9575,391,423
Oct 29, 20215.845.945.705.765.6845,602,488
Oct 28, 20215.895.955.715.845.7644,734,916
Oct 27, 20216.036.035.905.995.9040,487,020
Oct 26, 20216.196.206.056.065.9747,131,044
Oct 25, 20216.096.235.936.196.1052,189,269
Oct 22, 20216.606.606.076.156.0681,149,440
Oct 21, 20216.726.786.606.666.5646,680,733
Oct 20, 20216.626.736.406.656.5539,016,196
Oct 19, 20216.626.656.396.576.4837,434,665
Oct 18, 20216.536.696.496.596.5047,604,011
Oct 15, 20216.706.726.546.636.5428,835,210
Oct 14, 20216.646.766.556.666.5630,644,126
Oct 13, 20216.766.826.456.616.5242,779,462
Oct 12, 20217.077.236.656.746.6450,913,292
Oct 11, 20217.327.407.057.127.0247,617,450
Oct 08, 20217.618.007.177.337.2354,618,883
Sep 30, 20217.267.497.167.327.2231,287,963
Sep 29, 20217.467.657.107.167.0649,082,163
Sep 28, 20217.367.657.357.577.4640,575,519
Sep 27, 20217.807.927.347.367.2558,436,904
Sep 24, 20218.318.427.857.887.7747,512,479
Sep 23, 20218.658.718.228.398.2745,095,208
Sep 22, 20218.258.698.108.618.4946,771,061
Sep 17, 20218.979.018.138.528.4079,134,918
Sep 16, 20219.079.708.959.018.8890,482,693
Sep 15, 20219.029.158.708.898.7667,551,718
Sep 14, 20219.969.998.889.339.20124,235,329
Sep 13, 20219.089.088.739.088.9516,134,812
Sep 10, 20218.258.258.258.258.13-
Sep 09, 20218.258.258.258.258.13-
Sep 08, 20218.258.258.258.258.13-
Sep 07, 20218.258.258.258.258.13-
Sep 06, 20218.258.258.258.258.13-
Sep 03, 20218.258.258.258.258.13-
Sep 02, 20218.258.258.258.258.13-
Sep 01, 20218.258.258.258.258.13-
Aug 31, 20218.258.258.258.258.13-
Aug 30, 20218.258.258.258.258.13-
Aug 27, 20217.908.387.638.258.1354,700,991
Aug 26, 20217.778.187.677.987.8754,751,612
Aug 25, 20217.547.807.417.717.6044,272,856
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement