Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Sinosteel New Materials Co., Ltd. (002057.SZ)

7.80
+0.13
+(1.69%)
At close: April 30 at 3:04:21 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.687.867.667.807.8016,109,000
Apr 29, 20257.487.757.467.677.6718,980,254
Apr 28, 20257.597.667.487.487.4820,936,900
Apr 25, 20257.457.497.387.417.4112,588,254
Apr 24, 20257.447.567.357.417.4116,871,543
Apr 23, 20257.357.577.297.457.4519,934,300
Apr 22, 20257.307.337.247.287.2810,117,000
Apr 21, 20257.197.317.147.317.319,469,300
Apr 18, 20257.237.237.117.187.188,533,105
Apr 17, 20257.097.277.077.197.1910,692,186
Apr 16, 20257.267.307.027.147.1416,708,200
Apr 15, 20257.407.427.287.327.3216,689,792
Apr 14, 20257.407.527.347.397.3920,820,900
Apr 11, 20257.277.417.257.307.3018,268,053
Apr 10, 20257.297.457.287.357.3529,156,650
Apr 9, 20256.917.256.557.187.1835,602,421
Apr 8, 20257.167.256.857.107.1042,060,549
Apr 7, 20257.517.707.307.307.3024,179,189
Apr 3, 20258.118.278.008.118.1121,283,087
Apr 2, 20258.078.378.068.208.2022,931,900
Apr 1, 20258.178.218.058.118.1121,279,440
Mar 31, 20258.278.307.958.148.1439,003,396
Mar 28, 20258.979.068.388.458.4558,295,584
Mar 27, 20259.029.248.808.978.9771,658,472
Mar 26, 20258.519.458.459.189.18108,248,093
Mar 25, 20258.588.818.498.598.5931,887,841
Mar 24, 20258.868.968.398.608.6051,382,132
Mar 21, 20258.469.048.438.828.8269,651,097
Mar 20, 20258.398.598.328.508.5023,401,137
Mar 19, 20258.408.738.388.468.4640,482,965
Mar 18, 20258.298.458.278.368.3616,186,859
Mar 17, 20258.388.418.258.298.2911,562,601
Mar 14, 20258.288.338.198.288.2813,181,837
Mar 13, 20258.378.428.158.278.2715,112,343
Mar 12, 20258.458.488.358.368.3615,097,997
Mar 11, 20258.218.438.178.418.4119,005,828
Mar 10, 20258.338.418.288.308.3015,737,000
Mar 7, 20258.258.478.228.338.3325,749,400
Mar 6, 20258.328.358.258.278.2721,408,224
Mar 5, 20258.328.378.168.308.3022,910,799
Mar 4, 20258.268.538.238.378.3727,650,227
Mar 3, 20258.198.538.188.348.3430,264,625
Feb 28, 20258.408.428.078.128.1227,124,853
Feb 27, 20258.438.658.268.408.4041,322,512
Feb 26, 20258.088.578.078.408.4039,137,503
Feb 25, 20258.208.238.078.108.1026,747,378
Feb 24, 20258.198.398.148.298.2935,664,017
Feb 21, 20258.118.248.058.148.1430,964,600
Feb 20, 20257.918.217.868.138.1344,425,509
Feb 19, 20257.487.937.487.867.8627,473,626
Feb 18, 20257.597.657.497.537.5311,714,180
Feb 17, 20257.597.627.527.597.599,696,600
Feb 14, 20257.627.737.557.577.5711,050,075
Feb 13, 20257.707.967.657.667.6619,085,046
Feb 12, 20257.627.707.597.697.6911,523,175
Feb 11, 20257.627.667.567.657.659,309,061
Feb 10, 20257.567.627.557.627.6210,898,000
Feb 7, 20257.607.667.497.567.5619,211,700
Feb 6, 20257.367.607.327.607.6014,582,306
Feb 5, 20257.397.417.297.357.358,259,800
Jan 27, 20257.287.407.277.287.287,742,700
Jan 24, 20257.257.297.167.277.278,611,000
Jan 23, 20257.237.347.207.237.2310,603,500
Jan 22, 20257.177.227.117.167.164,817,100
Jan 21, 20257.267.277.127.207.206,241,400
Jan 20, 20257.267.327.187.247.246,775,025
Jan 17, 20257.217.257.157.237.236,152,450
Jan 16, 20257.317.337.167.227.228,947,700
Jan 15, 20257.197.297.147.237.239,677,625
Jan 14, 20257.017.246.997.237.2311,394,780
Jan 13, 20256.877.066.826.996.995,584,903
Jan 10, 20257.027.186.976.986.989,846,300
Jan 9, 20256.927.096.917.037.036,163,500
Jan 8, 20257.007.046.796.976.978,198,900
Jan 7, 20256.997.096.927.057.056,150,725
Jan 6, 20256.897.056.786.976.978,128,550
Jan 3, 20257.137.206.896.906.9010,784,375
Jan 2, 20257.207.297.027.097.099,200,000
Dec 31, 20247.447.497.217.227.228,109,800
Dec 30, 20247.557.567.417.457.458,681,003
Dec 27, 20247.507.647.487.607.607,061,725
Dec 26, 20247.407.527.407.487.485,659,103
Dec 25, 20247.517.557.347.437.437,037,300
Dec 24, 20247.437.577.437.547.547,831,229
Dec 23, 20247.767.777.427.437.4311,405,300
Dec 20, 20247.707.797.667.717.718,280,250
Dec 19, 20247.657.757.567.727.729,132,575
Dec 18, 2024 0.05 Dividend
Dec 18, 20247.757.817.607.717.7110,963,400
Dec 17, 20247.937.957.687.707.6512,338,375
Dec 16, 20248.048.057.907.937.8810,667,725
Dec 13, 20248.178.187.987.997.9417,332,150
Dec 12, 20248.288.318.098.228.1716,875,600
Dec 11, 20248.188.328.168.288.2315,386,697
Dec 10, 20248.348.388.218.238.1825,227,525
Dec 9, 20248.138.278.098.188.1318,351,150
Dec 6, 20248.318.348.108.168.1128,122,222
Dec 5, 20248.198.408.138.318.2620,562,202
Dec 4, 20248.278.438.178.248.1929,055,641
Dec 3, 20248.188.288.148.208.1516,751,725
Dec 2, 20248.048.198.048.178.1215,589,725
Nov 29, 20247.968.127.928.047.9913,768,200
Nov 28, 20247.908.027.867.927.8714,135,900
Nov 27, 20247.907.977.687.957.9017,310,325
Nov 26, 20248.218.227.957.977.9219,974,148
Nov 25, 20247.988.267.968.248.1927,145,506
Nov 22, 20248.078.437.927.987.9329,484,500
Nov 21, 20247.908.177.908.098.0416,655,300
Nov 20, 20247.778.017.747.967.9115,212,971
Nov 19, 20247.727.797.597.797.7415,550,339
Nov 18, 20247.988.067.677.727.6718,792,109
Nov 15, 20248.018.177.887.937.8821,285,719
Nov 14, 20248.348.488.068.088.0324,005,825
Nov 13, 20248.258.528.238.338.2821,940,025
Nov 12, 20248.468.628.268.338.2835,256,628
Nov 11, 20248.458.878.448.558.4948,193,674
Nov 8, 20248.268.688.178.378.3253,667,164
Nov 7, 20248.188.358.098.248.1936,893,746
Nov 6, 20248.308.458.168.288.2353,762,897
Nov 5, 20248.008.808.008.458.4074,316,358
Nov 4, 20248.478.508.018.118.0682,813,103
Nov 1, 20247.608.367.558.368.3193,478,493
Oct 31, 20247.367.637.357.607.5522,722,857
Oct 30, 20247.357.487.327.417.3613,212,882
Oct 29, 20247.457.517.317.397.3418,498,307
Oct 28, 20247.217.497.197.447.3917,108,067
Oct 25, 20247.077.277.077.227.1715,089,046
Oct 24, 20247.067.156.997.077.0211,430,678
Oct 23, 20247.137.157.017.067.0114,994,449
Oct 22, 20246.957.246.927.147.0918,491,485
Oct 21, 20246.857.046.856.956.9015,082,822
Oct 18, 20246.726.976.666.856.8113,679,702
Oct 17, 20246.936.966.706.726.6812,960,375
Oct 16, 20246.907.016.826.896.859,332,250
Oct 15, 20247.147.176.987.006.9510,166,450
Oct 14, 20247.167.237.027.197.1412,352,110
Oct 11, 20247.357.356.927.026.9715,126,015
Oct 10, 20247.247.537.017.307.2521,630,095
Oct 9, 20247.507.687.187.187.1328,464,671
Oct 8, 20248.008.037.347.627.5739,857,213
Sep 30, 20247.037.346.897.307.2530,949,733
Sep 27, 20246.516.866.506.736.6914,108,556
Sep 26, 20246.236.426.236.416.377,283,897
Sep 25, 20246.246.406.226.236.199,889,968
Sep 24, 20245.986.205.986.206.168,623,645
Sep 23, 20245.906.015.865.965.923,613,125
Sep 20, 20245.976.005.895.935.892,845,800
Sep 19, 20245.885.995.815.975.935,502,816
Sep 18, 20245.905.905.755.835.793,118,200
Sep 13, 20245.965.995.895.905.862,636,400
Sep 12, 20246.006.015.925.965.922,946,859
Sep 11, 20245.966.035.915.935.892,979,350
Sep 10, 20245.935.985.825.975.933,610,700
Sep 9, 20245.975.985.895.935.893,434,597
Sep 6, 20246.066.105.975.975.934,706,000
Sep 5, 20246.046.106.036.086.042,796,350
Sep 4, 20246.046.116.016.056.013,351,600
Sep 3, 20246.006.105.976.066.023,634,600
Sep 2, 20246.166.186.006.005.965,651,550
Aug 30, 20246.126.266.076.176.137,397,831
Aug 29, 20245.976.135.956.096.055,757,250
Aug 28, 20246.246.315.966.035.998,795,057
Aug 27, 20246.186.296.046.216.176,692,056
Aug 26, 20246.086.226.086.196.153,767,450
Aug 23, 20246.086.116.006.076.032,905,700
Aug 22, 20246.176.196.076.086.042,989,400
Aug 21, 20246.166.236.146.176.132,383,500
Aug 20, 20246.346.376.116.176.136,353,109
Aug 19, 20246.446.496.356.356.315,886,172
Aug 16, 20246.556.606.446.456.414,191,150
Aug 15, 20246.506.596.446.556.513,230,053
Aug 14, 20246.576.636.506.516.472,386,106
Aug 13, 20246.526.596.506.596.552,397,300
Aug 12, 20246.606.656.486.526.483,197,750
Aug 9, 20246.706.756.616.616.572,568,334
Aug 8, 20246.676.726.586.686.642,933,000
Aug 7, 20246.676.736.636.716.673,876,526
Aug 6, 20246.546.676.546.676.633,976,350
Aug 5, 20246.656.736.506.516.474,714,650
Aug 2, 20246.716.776.676.676.634,893,010
Aug 1, 20246.736.796.706.746.705,254,492
Jul 31, 20246.496.736.456.726.686,301,058
Jul 30, 20246.486.506.356.476.433,373,583
Jul 29, 20246.506.536.446.476.433,153,500
Jul 26, 20246.396.576.386.536.493,793,404
Jul 25, 20246.376.436.286.386.343,665,804
Jul 24, 20246.456.476.316.346.304,667,979
Jul 23, 20246.686.696.456.456.414,703,881
Jul 22, 20246.666.716.646.676.633,148,000
Jul 19, 20246.666.776.616.686.643,581,126
Jul 18, 20246.676.706.556.686.644,056,137
Jul 17, 20246.756.766.666.696.652,925,320
Jul 16, 20246.726.796.686.736.693,802,954
Jul 15, 20246.906.906.766.786.743,804,415
Jul 12, 20246.906.936.836.886.843,963,255
Jul 11, 20246.906.976.876.926.886,253,700
Jul 10, 20246.766.856.716.736.693,921,553
Jul 9, 20246.636.796.496.766.726,328,900
Jul 8, 20246.906.906.626.636.597,061,350
Jul 5, 20246.856.946.826.906.864,830,300
Jul 4, 20247.007.046.886.896.854,888,225
Jul 3, 20247.037.107.007.006.953,683,600
Jul 2, 20247.127.167.027.057.006,958,680
Jul 1, 20247.307.347.137.177.1211,893,750
Jun 28, 20246.907.096.897.006.955,053,850
Jun 27, 20247.017.036.906.906.864,190,700
Jun 26, 2024 0.181 Dividend
Jun 26, 20246.957.026.827.016.965,227,715
Jun 25, 20247.047.106.997.036.804,052,100
Jun 24, 20247.167.186.957.006.786,669,041
Jun 21, 20247.147.267.147.196.963,256,816
Jun 20, 20247.367.417.197.196.965,183,700
Jun 19, 20247.347.497.327.407.166,808,605
Jun 18, 20247.267.407.217.377.135,542,095
Jun 17, 20247.217.327.197.267.033,837,490
Jun 14, 20247.217.287.167.257.024,798,705
Jun 13, 20247.267.287.197.226.994,731,800
Jun 12, 20247.177.307.177.297.064,945,840
Jun 11, 20247.167.257.067.226.995,776,805
Jun 7, 20247.137.207.057.166.936,277,526
Jun 6, 20247.277.336.977.036.8011,716,290
Jun 5, 20247.447.487.277.277.048,312,604
Jun 4, 20247.457.497.357.497.257,378,903
Jun 3, 20247.737.737.387.477.2315,556,484
May 31, 20247.807.887.757.777.528,208,005
May 30, 20247.907.957.787.857.6010,916,500
May 29, 20247.757.997.757.957.7012,143,803
May 28, 20247.877.957.777.817.5610,892,903
May 27, 20247.737.897.737.897.6410,296,000
May 24, 20247.727.857.707.757.508,588,400
May 23, 20247.917.917.727.747.4914,615,260
May 22, 20247.878.037.877.967.7011,511,275
May 21, 20248.348.377.937.947.6928,220,879
May 20, 20248.228.418.228.378.1023,180,957
May 17, 20248.158.228.098.217.9515,765,976
May 16, 20248.168.228.078.127.8619,065,194
May 15, 20248.218.308.128.147.8820,962,831
May 14, 20248.548.598.308.348.0727,707,378
May 13, 20248.728.888.398.458.1840,796,123
May 10, 20248.829.008.658.828.5452,338,838
May 9, 20248.589.448.488.808.5279,106,713
May 8, 20248.158.758.048.628.3461,734,929
May 7, 20248.288.348.128.187.9228,591,087
May 6, 20247.908.397.858.328.0540,718,121
Apr 30, 20247.977.997.777.797.5424,362,408