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

Shanghai - Delayed Quote CNY

BAO STEEL (600010.SS)

Compare
1.7700
+0.0100
+(0.57%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.75001.77001.74001.77001.7700200,719,612
Apr 16, 20251.75001.76001.73001.76001.7600245,104,445
Apr 15, 20251.77001.78001.73001.75001.7500269,218,007
Apr 14, 20251.78001.80001.76001.77001.7700304,315,986
Apr 11, 20251.76001.81001.75001.78001.7800479,134,137
Apr 10, 20251.75001.78001.73001.76001.7600428,576,111
Apr 9, 20251.68001.75001.63001.75001.7500596,600,036
Apr 8, 20251.64001.72001.63001.71001.7100572,028,579
Apr 7, 20251.78001.79001.62001.65001.6500792,821,766
Apr 3, 20251.79001.81001.78001.80001.8000193,430,729
Apr 2, 20251.80001.81001.79001.79001.7900160,283,265
Apr 1, 20251.79001.81001.79001.80001.8000205,008,940
Mar 31, 20251.82001.83001.78001.79001.7900351,782,123
Mar 28, 20251.85001.86001.81001.83001.8300428,856,564
Mar 27, 20251.87001.87001.84001.85001.8500313,485,642
Mar 26, 20251.87001.89001.85001.87001.8700339,744,954
Mar 25, 20251.85001.88001.84001.86001.8600318,061,981
Mar 24, 20251.86001.87001.83001.85001.8500380,100,293
Mar 21, 20251.86001.89001.85001.86001.8600376,018,238
Mar 20, 20251.86001.89001.86001.87001.8700292,567,176
Mar 19, 20251.88001.89001.86001.87001.8700321,396,838
Mar 18, 20251.89001.91001.88001.89001.8900375,506,623
Mar 17, 20251.90001.93001.88001.89001.8900477,156,468
Mar 14, 20251.93001.94001.87001.90001.9000527,804,209
Mar 13, 20251.90001.97001.88001.91001.9100680,104,891
Mar 12, 20251.91001.97001.89001.90001.9000661,264,115
Mar 11, 20251.84001.91001.83001.91001.9100777,236,240
Mar 10, 20251.86001.87001.83001.86001.8600369,493,506
Mar 7, 20251.84001.88001.83001.86001.8600470,075,754
Mar 6, 20251.84001.86001.83001.84001.8400321,484,835
Mar 5, 20251.86001.87001.82001.84001.8400440,369,645
Mar 4, 20251.85001.90001.84001.87001.8700582,440,041
Mar 3, 20251.84001.88001.83001.84001.8400482,051,331
Feb 28, 20251.85001.87001.81001.81001.8100391,823,476
Feb 27, 20251.91001.92001.84001.86001.8600535,395,400
Feb 26, 20251.86001.92001.85001.91001.9100804,522,730
Feb 25, 20251.84001.87001.82001.85001.8500400,637,353
Feb 24, 20251.84001.88001.84001.85001.8500338,521,662
Feb 21, 20251.85001.90001.83001.84001.8400469,399,215
Feb 20, 20251.81001.92001.81001.86001.8600848,721,873
Feb 19, 20251.78001.80001.77001.80001.8000260,769,487
Feb 18, 20251.82001.83001.78001.78001.7800342,923,385
Feb 17, 20251.81001.84001.81001.82001.8200339,686,049
Feb 14, 20251.84001.85001.81001.82001.8200335,024,797
Feb 13, 20251.86001.87001.84001.84001.8400322,705,903
Feb 12, 20251.86001.87001.83001.85001.8500308,103,388
Feb 11, 20251.89001.89001.85001.86001.8600370,609,230
Feb 10, 20251.89001.92001.87001.89001.8900411,751,643
Feb 7, 20251.86001.90001.85001.89001.8900523,263,136
Feb 6, 20251.81001.89001.80001.87001.8700729,228,696
Feb 5, 20251.80001.84001.78001.81001.8100369,135,393
Jan 27, 20251.80001.86001.77001.78001.7800450,405,590
Jan 24, 20251.77001.81001.76001.80001.8000377,506,457
Jan 23, 20251.79001.82001.77001.77001.7700318,863,735
Jan 22, 20251.79001.79001.76001.77001.7700202,339,462
Jan 21, 20251.81001.82001.78001.78001.7800201,356,720
Jan 20, 20251.83001.84001.80001.80001.8000252,823,183
Jan 17, 20251.82001.83001.79001.82001.8200273,587,180
Jan 16, 20251.83001.86001.80001.82001.8200384,235,766
Jan 15, 20251.83001.85001.80001.82001.8200337,387,655
Jan 14, 20251.79001.85001.78001.84001.8400412,265,728
Jan 13, 20251.76001.80001.75001.79001.7900272,715,188
Jan 10, 20251.80001.82001.77001.77001.7700302,112,937
Jan 9, 20251.79001.82001.78001.79001.7900235,435,790
Jan 8, 20251.82001.83001.75001.80001.8000392,583,660
Jan 7, 20251.80001.85001.79001.83001.8300371,400,174
Jan 6, 20251.78001.84001.76001.80001.8000393,642,106
Jan 3, 20251.82001.84001.76001.78001.7800450,381,737
Jan 2, 20251.86001.88001.80001.81001.8100423,627,237
Dec 31, 20241.90001.91001.86001.86001.8600317,389,360
Dec 30, 20241.92001.92001.89001.90001.9000288,825,655
Dec 27, 20241.89001.95001.89001.92001.9200409,256,535
Dec 26, 20241.89001.91001.89001.89001.8900192,186,415
Dec 25, 20241.92001.93001.88001.89001.8900280,669,076
Dec 24, 20241.90001.92001.90001.92001.9200251,710,564
Dec 23, 20241.95001.95001.90001.90001.9000371,174,688
Dec 20, 20241.96001.97001.94001.95001.9500283,254,803
Dec 19, 20241.96001.97001.93001.96001.9600379,249,328
Dec 18, 20241.95002.00001.95001.98001.9800372,269,920
Dec 17, 20241.98001.99001.94001.95001.9500393,696,933
Dec 16, 20242.01002.01001.98001.98001.9800372,089,762
Dec 13, 20242.05002.08002.00002.01002.0100636,211,113
Dec 12, 20242.11002.12002.03002.06002.0600815,348,890
Dec 11, 20242.07002.15002.05002.11002.1100968,302,325
Dec 10, 20242.11002.21002.04002.10002.10001,370,973,916
Dec 9, 20242.08002.15002.01002.03002.0300961,768,382
Dec 6, 20241.97002.07001.96002.05002.05001,051,813,562
Dec 5, 20241.96001.98001.94001.97001.9700428,684,690
Dec 4, 20242.00002.03001.96001.97001.9700658,339,619
Dec 3, 20241.97002.00001.95001.97001.9700514,334,649
Dec 2, 20241.91001.99001.91001.98001.9800713,194,509
Nov 29, 20241.92001.94001.88001.92001.9200445,802,959
Nov 28, 20241.92001.95001.91001.93001.9300441,232,574
Nov 27, 20241.95001.96001.86001.93001.9300614,817,942
Nov 26, 20241.98002.02001.95001.96001.9600515,865,807
Nov 25, 20241.93002.04001.91001.99001.9900921,663,060
Nov 22, 20241.95002.00001.90001.94001.9400979,322,004
Nov 21, 20241.93001.94001.90001.92001.9200402,134,107
Nov 20, 20241.91001.95001.90001.94001.9400476,580,441
Nov 19, 20241.91001.93001.85001.92001.9200681,104,167
Nov 18, 20241.91002.00001.91001.92001.9200844,365,557
Nov 15, 20241.95001.98001.89001.90001.9000655,656,071
Nov 14, 20242.05002.06001.95001.96001.9600928,530,325
Nov 13, 20242.05002.15002.04002.07002.0700835,502,790
Nov 12, 20242.15002.15002.04002.07002.07001,181,403,045
Nov 11, 20242.20002.24002.13002.16002.16001,260,651,705
Nov 8, 20242.13002.33002.09002.20002.20001,913,293,562
Nov 7, 20242.10002.19002.05002.13002.13001,843,685,687
Nov 6, 20242.00002.20001.98002.16002.16002,978,111,949
Nov 5, 20241.80002.01001.79002.01002.01002,200,956,775
Nov 4, 20241.95001.96001.81001.83001.83001,685,378,171
Nov 1, 20241.72001.88001.71001.88001.88001,167,011,125
Oct 31, 20241.68001.73001.67001.71001.7100520,128,267
Oct 30, 20241.67001.72001.66001.70001.7000373,736,983
Oct 29, 20241.75001.76001.67001.68001.6800533,284,852
Oct 28, 20241.67001.76001.66001.75001.7500740,398,069
Oct 25, 20241.63001.69001.62001.68001.6800491,828,913
Oct 24, 20241.63001.65001.62001.63001.6300225,031,521
Oct 23, 20241.62001.66001.61001.65001.6500417,296,300
Oct 22, 20241.61001.64001.60001.62001.6200272,186,587
Oct 21, 20241.64001.64001.60001.61001.6100328,848,688
Oct 18, 20241.58001.65001.56001.63001.6300417,492,687
Oct 17, 20241.63001.64001.58001.58001.5800314,020,538
Oct 16, 20241.61001.66001.61001.63001.6300307,146,038
Oct 15, 20241.66001.68001.63001.63001.6300296,352,231
Oct 14, 20241.66001.68001.65001.67001.6700275,615,395
Oct 11, 20241.69001.71001.63001.65001.6500340,131,392
Oct 10, 20241.66001.73001.63001.70001.7000507,788,915
Oct 9, 20241.81001.81001.66001.66001.6600748,669,935
Oct 8, 20241.90001.90001.76001.83001.83001,161,975,725
Sep 30, 20241.63001.73001.63001.73001.7300962,494,548
Sep 27, 20241.55001.58001.54001.57001.5700355,917,700
Sep 26, 20241.47001.53001.46001.52001.5200393,256,652
Sep 25, 20241.46001.51001.45001.47001.4700436,300,427
Sep 24, 20241.40001.45001.39001.44001.4400322,945,511
Sep 23, 20241.39001.40001.38001.40001.400057,753,171
Sep 20, 20241.40001.40001.38001.39001.3900110,864,565
Sep 19, 20241.38001.41001.37001.40001.4000128,023,751
Sep 18, 20241.39001.39001.37001.38001.3800103,364,969
Sep 13, 20241.38001.40001.38001.39001.390083,065,767
Sep 12, 20241.38001.39001.37001.38001.380099,248,460
Sep 11, 20241.39001.40001.37001.38001.380086,385,625
Sep 10, 20241.40001.40001.37001.39001.3900134,736,880
Sep 9, 20241.41001.42001.39001.40001.4000122,217,813
Sep 6, 20241.42001.43001.41001.41001.410064,123,862
Sep 5, 20241.41001.43001.41001.42001.420086,973,878
Sep 4, 20241.42001.43001.41001.41001.410080,191,801
Sep 3, 20241.42001.44001.41001.42001.4200117,370,284
Sep 2, 20241.44001.45001.42001.42001.420082,351,713
Aug 30, 20241.42001.44001.42001.44001.4400133,095,348
Aug 29, 20241.43001.43001.41001.42001.420060,800,880
Aug 28, 20241.42001.43001.41001.42001.420081,108,620
Aug 27, 20241.43001.44001.42001.42001.420079,551,970
Aug 26, 20241.42001.44001.42001.44001.4400112,621,327
Aug 23, 20241.42001.44001.41001.42001.4200120,297,007
Aug 22, 20241.43001.44001.42001.43001.430088,187,463
Aug 21, 20241.43001.44001.42001.43001.430076,171,260
Aug 20, 20241.44001.45001.42001.44001.440094,927,138
Aug 19, 20241.44001.46001.44001.44001.440087,747,100
Aug 16, 20241.44001.45001.43001.44001.4400106,192,563
Aug 15, 20241.42001.44001.42001.43001.430095,450,307
Aug 14, 20241.43001.44001.42001.42001.420063,340,487
Aug 13, 20241.43001.44001.42001.43001.430089,743,980
Aug 12, 20241.44001.45001.43001.43001.430059,815,347
Aug 9, 20241.46001.46001.44001.44001.440057,457,693
Aug 8, 20241.45001.46001.44001.45001.450083,717,680
Aug 7, 20241.45001.47001.45001.45001.450074,988,247
Aug 6, 20241.46001.47001.44001.46001.4600124,305,723
Aug 5, 20241.46001.48001.45001.45001.4500171,302,528
Aug 2, 20241.45001.50001.44001.46001.4600226,806,455
Aug 1, 20241.45001.47001.45001.45001.4500123,578,401
Jul 31, 20241.44001.46001.43001.46001.4600189,489,231
Jul 30, 20241.43001.44001.42001.44001.440064,771,700
Jul 29, 20241.43001.44001.42001.43001.430086,920,926
Jul 26, 20241.41001.43001.41001.43001.430077,180,770
Jul 25, 20241.41001.43001.41001.41001.4100107,230,444
Jul 24, 20241.42001.43001.41001.42001.420085,875,629
Jul 23, 20241.44001.45001.42001.42001.420098,734,640
Jul 22, 20241.44001.45001.43001.44001.4400102,842,689
Jul 19, 20241.43001.45001.42001.45001.4500132,457,761
Jul 18, 20241.42001.44001.41001.44001.4400152,182,210
Jul 17, 20241.42001.43001.41001.42001.420097,196,322
Jul 16, 20241.41001.43001.41001.42001.420076,670,637
Jul 15, 20241.42001.43001.41001.41001.410095,281,142
Jul 12, 20241.43001.44001.41001.43001.4300122,412,700
Jul 11, 20241.42001.43001.41001.43001.4300127,955,536
Jul 10, 20241.42001.42001.40001.41001.410091,240,960
Jul 9, 20241.41001.42001.40001.42001.4200111,710,866
Jul 8, 20241.41001.42001.40001.40001.4000118,369,204
Jul 5, 20241.41001.41001.41001.41001.4100-
Jul 4, 20241.43001.44001.40001.41001.4100151,116,655
Jul 3, 20241.43001.44001.42001.43001.430091,233,680
Jul 2, 20241.44001.45001.42001.43001.4300215,995,028
Jul 1, 20241.42001.47001.42001.45001.4500349,206,397
Jun 28, 20241.39001.43001.38001.40001.4000267,505,259
Jun 27, 20241.40001.41001.39001.39001.3900106,545,455
Jun 26, 20241.38001.41001.37001.41001.4100146,142,077
Jun 25, 20241.38001.39001.37001.38001.3800133,012,144
Jun 24, 20241.40001.40001.37001.38001.3800156,303,737
Jun 21, 20241.40001.41001.39001.40001.4000122,899,558
Jun 20, 20241.42001.43001.39001.40001.4000166,282,039
Jun 19, 20241.43001.44001.42001.42001.420070,041,440
Jun 18, 20241.42001.44001.41001.43001.4300105,087,518
Jun 17, 20241.43001.44001.41001.42001.4200116,295,748
Jun 14, 20241.42001.44001.42001.43001.4300117,547,580
Jun 13, 20241.44001.45001.41001.42001.4200147,175,858
Jun 12, 20241.44001.45001.43001.44001.4400119,273,874
Jun 11, 20241.45001.46001.44001.44001.4400112,941,549
Jun 7, 20241.43001.46001.42001.46001.4600216,373,328
Jun 6, 20241.46001.47001.41001.42001.4200277,046,496
Jun 5, 20241.48001.49001.46001.46001.4600136,323,593
Jun 4, 20241.49001.49001.47001.48001.4800155,042,059
Jun 3, 20241.54001.54001.48001.49001.4900265,355,411
May 31, 20241.55001.56001.54001.54001.5400129,845,331
May 30, 20241.55001.57001.54001.55001.5500173,118,085
May 29, 20241.55001.57001.54001.56001.5600147,790,178
May 28, 20241.56001.57001.55001.55001.5500162,912,298
May 27, 20241.57001.58001.56001.56001.560095,332,206
May 24, 20241.57001.58001.56001.56001.5600139,620,070
May 23, 20241.60001.60001.57001.57001.5700237,969,662
May 22, 20241.60001.61001.59001.60001.6000141,035,649
May 21, 20241.61001.62001.59001.60001.6000165,630,375
May 20, 20241.61001.62001.60001.61001.6100191,975,096
May 17, 20241.60001.61001.59001.61001.6100124,485,142
May 16, 20241.59001.61001.58001.59001.5900196,626,101
May 15, 20241.60001.60001.58001.59001.5900158,582,820
May 14, 20241.60001.61001.59001.60001.6000151,749,334
May 13, 20241.61001.61001.59001.59001.5900188,888,571
May 10, 20241.62001.63001.61001.61001.6100145,637,383
May 9, 20241.61001.63001.60001.62001.6200203,744,588
May 8, 20241.62001.63001.61001.61001.6100126,173,351
May 7, 20241.62001.64001.62001.63001.6300245,239,286
May 6, 20241.61001.62001.60001.62001.6200182,382,503
Apr 30, 20241.62001.63001.60001.60001.6000184,087,586
Apr 29, 20241.61001.63001.60001.62001.6200238,087,008
Apr 26, 20241.60001.62001.60001.62001.6200173,548,961
Apr 25, 20241.60001.62001.59001.60001.6000150,807,451
Apr 24, 20241.59001.61001.58001.60001.6000152,882,140
Apr 23, 20241.62001.62001.59001.59001.5900246,008,660
Apr 22, 20241.62001.64001.61001.62001.6200228,892,042
Apr 19, 20241.64001.66001.61001.62001.6200276,074,498
Apr 18, 20241.63001.65001.62001.64001.6400211,692,788
Apr 17, 20241.60001.64001.60001.63001.6300267,200,789

Related Tickers

600126.SS HANG STEEL
10.87
-1.27%
 
GGENG.BO G G Engineering Limited
0.9100
-4.21%
 
RAMASTEEL.NS Rama Steel Tubes Limited
9.85
+0.92%
 
1053.HK CHONGQING IRON
0.790
0.00%
 
BMW.BO BMW Industries Ltd
48.26
-1.83%
 
SALASAR.NS Salasar Techno Engineering Limited
9.65
0.00%
 
0347.HK ANGANG STEEL
1.480
+1.37%
 
SARDAEN.NS Sarda Energy & Minerals Limited
479.10
-1.44%
 
0323.HK MAANSHAN IRON
1.790
+2.87%
 
GGB Gerdau S.A.
2.5200
+0.80%