600019.SS - Baoshan Iron & Steel Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20188.959.348.869.209.20215,077,305
Jan 17, 20188.859.098.788.958.95104,756,306
Jan 16, 20188.828.898.758.878.8771,990,862
Jan 15, 20189.039.048.758.828.82105,289,581
Jan 12, 20188.889.118.819.099.0995,494,062
Jan 11, 20189.059.068.788.838.8384,626,078
Jan 10, 20189.009.138.949.059.0568,645,937
Jan 09, 20189.299.299.019.109.10102,535,050
Jan 08, 20188.879.348.839.299.29143,477,912
Jan 05, 20188.969.028.818.878.8764,615,607
Jan 04, 20188.919.148.908.948.9474,872,489
Jan 03, 20188.989.208.888.938.9384,272,829
Jan 02, 20188.648.998.648.968.96109,164,698
Dec 29, 20178.648.758.618.648.6443,679,600
Dec 28, 20178.328.698.298.658.6594,868,348
Dec 27, 20178.348.528.308.378.3763,084,280
Dec 26, 20178.308.388.238.358.3535,534,505
Dec 25, 20178.408.468.308.338.3347,327,327
Dec 22, 20178.458.508.378.438.4346,111,461
Dec 21, 20178.238.458.218.418.4153,280,747
Dec 20, 20178.508.518.218.248.2468,448,869
Dec 19, 20178.348.518.328.508.5058,729,346
Dec 18, 20178.308.418.188.408.4057,691,816
Dec 15, 20178.438.458.158.228.2269,844,073
Dec 14, 20178.518.528.398.478.4740,366,527
Dec 13, 20178.318.558.278.478.4752,240,471
Dec 12, 20178.528.708.358.368.3669,598,976
Dec 11, 20178.428.538.408.528.5270,354,963
Dec 08, 20178.228.498.108.408.40124,678,608
Dec 07, 20178.408.478.258.268.2698,636,605
Dec 06, 20178.898.898.308.508.50216,840,224
Dec 05, 20178.929.258.909.009.00233,167,115
Dec 04, 20179.169.208.869.009.00136,785,489
Dec 01, 20179.299.308.909.119.11178,802,413
Nov 30, 20179.479.539.269.389.38133,408,483
Nov 29, 20179.109.499.109.429.42236,961,362
Nov 28, 20178.819.178.569.129.12161,577,679
Nov 27, 20179.009.138.668.918.91135,869,294
Nov 24, 20178.828.948.628.908.90109,513,122
Nov 23, 20179.059.318.748.888.88156,763,195
Nov 22, 20179.089.188.869.099.09145,841,523
Nov 21, 20178.679.098.648.938.93172,282,044
Nov 20, 20178.758.788.418.678.67120,163,314
Nov 17, 20178.608.868.528.848.84166,735,977
Nov 16, 20178.728.748.508.638.63108,850,654
Nov 15, 20178.718.808.558.758.75149,777,964
Nov 14, 20178.709.028.678.838.83220,668,212
Nov 13, 20178.358.738.318.668.66195,868,841
Nov 10, 20178.278.378.118.348.3491,966,706
Nov 09, 20178.308.438.158.298.29104,731,999
Nov 08, 20178.238.368.108.228.22113,064,717
Nov 07, 20178.098.458.068.228.22205,587,893
Nov 06, 20177.858.127.818.118.11136,491,844
Nov 03, 20177.867.907.617.877.87104,140,740
Nov 02, 20177.877.937.747.887.8873,591,750
Nov 01, 20177.717.927.717.857.8598,193,216
Oct 31, 20177.687.737.607.677.6749,226,563
Oct 30, 20177.827.857.557.717.71108,251,106
Oct 27, 20177.907.977.687.707.7084,790,950
Oct 26, 20177.687.957.657.867.86104,502,076
Oct 25, 20177.637.737.637.717.7158,877,708
Oct 24, 20177.507.667.507.657.6592,691,785
Oct 23, 20177.477.577.467.527.5242,532,098
Oct 20, 20177.427.567.397.557.5548,805,791
Oct 19, 20177.347.467.317.457.4573,252,082
Oct 18, 20177.487.547.347.407.4049,351,692
Oct 17, 20177.587.597.467.487.4856,792,079
Oct 16, 20177.577.697.557.617.61100,314,659
Oct 13, 20177.397.547.377.537.5399,207,564
Oct 12, 20177.287.387.237.377.3767,655,179
Oct 11, 20177.347.367.167.287.2875,799,114
Oct 10, 20177.437.447.307.347.3464,387,287
Oct 09, 20177.397.587.397.467.4669,892,607
Sep 29, 20177.337.457.327.397.3935,691,021
Sep 28, 20177.447.447.327.347.3462,150,291
Sep 27, 20177.367.497.347.467.46125,582,443
Sep 26, 20177.127.337.127.277.2779,648,765
Sep 25, 20177.157.217.117.137.1355,830,620
Sep 22, 20177.187.247.067.177.17137,128,424
Sep 21, 20177.427.457.317.327.3293,565,210
Sep 20, 20177.367.457.337.437.4388,816,072
Sep 19, 20177.417.437.337.367.3693,927,184
Sep 18, 20177.307.387.297.377.37126,121,943
Sep 15, 20177.767.777.327.407.40262,172,081
Sep 14, 20178.048.047.707.767.76187,797,586
Sep 13, 20178.058.167.958.058.05119,495,698
Sep 12, 20178.088.157.958.048.04111,337,642
Sep 11, 20177.957.997.807.987.98115,381,168
Sep 08, 20178.158.227.988.028.02114,918,940
Sep 07, 20178.388.388.128.168.16120,305,968
Sep 06, 20178.308.548.278.398.3985,183,739
Sep 05, 20178.618.628.308.398.39116,625,905
Sep 04, 20178.728.888.368.648.64203,545,001
Sep 01, 20178.198.908.198.578.57303,842,426
Aug 31, 20178.258.368.048.208.20171,428,930
Aug 30, 20177.948.427.948.308.30206,425,075
Aug 29, 20177.978.187.877.987.98127,184,868
Aug 28, 20177.998.057.818.008.00152,513,099
Aug 25, 20177.968.247.938.088.08147,656,010
Aug 24, 20177.948.137.948.048.0482,512,105
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...