Shanghai - Delayed Quote CNY

SHANDONG IRON AND STEEL (600022.SS)

Compare
1.3800
-0.0100
(-0.72%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.38001.40001.37001.38001.380069,472,476
Jan 14, 20251.33001.39001.32001.39001.3900113,105,015
Jan 13, 20251.31001.33001.29001.33001.330063,463,444
Jan 10, 20251.36001.37001.32001.33001.330083,187,890
Jan 9, 20251.37001.39001.36001.37001.370094,129,826
Jan 8, 20251.40001.40001.36001.38001.380083,161,000
Jan 7, 20251.38001.40001.37001.40001.400072,134,139
Jan 6, 20251.36001.39001.35001.38001.380097,526,750
Jan 3, 20251.41001.42001.36001.37001.3700130,873,674
Jan 2, 20251.45001.46001.39001.41001.4100141,520,111
Dec 31, 20241.49001.50001.44001.45001.4500125,702,017
Dec 30, 20241.51001.51001.48001.49001.490085,692,348
Dec 27, 20241.49001.53001.48001.51001.5100121,102,098
Dec 26, 20241.49001.50001.48001.49001.490064,239,222
Dec 25, 20241.51001.51001.47001.49001.4900101,690,379
Dec 24, 20241.50001.52001.48001.51001.5100134,254,082
Dec 23, 20241.54001.54001.49001.50001.5000160,349,650
Dec 20, 20241.57001.57001.54001.55001.5500125,083,384
Dec 19, 20241.57001.58001.55001.57001.5700125,562,660
Dec 18, 20241.55001.61001.55001.58001.5800173,345,114
Dec 17, 20241.60001.61001.54001.55001.5500163,659,112
Dec 16, 20241.61001.63001.59001.61001.6100191,403,346
Dec 13, 20241.68001.72001.60001.61001.6100360,006,212
Dec 12, 20241.72001.73001.66001.67001.6700263,425,967
Dec 11, 20241.64001.73001.63001.72001.7200338,814,482
Dec 10, 20241.69001.71001.65001.65001.6500298,968,216
Dec 9, 20241.70001.77001.63001.64001.6400355,971,723
Dec 6, 20241.61001.69001.61001.67001.6700313,914,138
Dec 5, 20241.55001.64001.52001.64001.6400314,852,015
Dec 4, 20241.52001.61001.50001.57001.5700236,487,296
Dec 3, 20241.53001.55001.50001.52001.5200116,771,844
Dec 2, 20241.48001.56001.47001.54001.5400184,814,542
Nov 29, 20241.48001.50001.45001.48001.480097,621,240
Nov 28, 20241.47001.50001.46001.48001.480085,395,946
Nov 27, 20241.45001.47001.42001.47001.470088,496,447
Nov 26, 20241.47001.48001.45001.46001.460058,998,057
Nov 25, 20241.47001.49001.45001.47001.4700101,821,868
Nov 22, 20241.52001.53001.47001.48001.4800104,396,418
Nov 21, 20241.53001.55001.51001.52001.520078,282,120
Nov 20, 20241.51001.55001.50001.54001.5400116,029,733
Nov 19, 20241.53001.54001.49001.52001.5200152,114,139
Nov 18, 20241.51001.59001.50001.55001.5500227,558,022
Nov 15, 20241.51001.53001.48001.49001.4900138,269,934
Nov 14, 20241.56001.57001.51001.52001.5200124,993,211
Nov 13, 20241.58001.61001.54001.57001.5700152,817,544
Nov 12, 20241.64001.66001.58001.60001.6000189,960,282
Nov 11, 20241.66001.73001.63001.66001.6600219,544,451
Nov 8, 20241.71001.74001.66001.67001.6700283,561,984
Nov 7, 20241.60001.74001.59001.70001.7000359,851,406
Nov 6, 20241.60001.67001.56001.63001.6300293,165,494
Nov 5, 20241.51001.61001.50001.61001.6100242,569,584
Nov 4, 20241.55001.55001.48001.52001.5200142,620,527
Nov 1, 20241.54001.60001.52001.56001.5600244,101,835
Oct 31, 20241.47001.56001.46001.54001.5400232,780,883
Oct 30, 20241.43001.50001.42001.48001.4800154,780,310
Oct 29, 20241.53001.54001.43001.44001.4400191,137,437
Oct 28, 20241.42001.54001.42001.53001.5300259,148,241
Oct 25, 20241.38001.42001.37001.41001.410095,267,822
Oct 24, 20241.37001.39001.36001.38001.380052,444,042
Oct 23, 20241.36001.39001.36001.38001.380071,370,751
Oct 22, 20241.36001.38001.35001.37001.370049,760,208
Oct 21, 20241.38001.39001.36001.36001.360067,142,677
Oct 18, 20241.37001.41001.34001.38001.380097,100,963
Oct 17, 20241.39001.41001.36001.37001.370065,004,250
Oct 16, 20241.35001.41001.34001.39001.390082,303,900
Oct 15, 20241.40001.40001.35001.36001.360067,029,974
Oct 14, 20241.39001.41001.37001.40001.400066,977,593
Oct 11, 20241.41001.43001.36001.37001.370075,099,030
Oct 10, 20241.40001.44001.37001.42001.4200103,279,631
Oct 9, 20241.50001.50001.40001.40001.4000141,735,739
Oct 8, 20241.64001.65001.47001.52001.5200261,978,467
Sep 30, 20241.44001.51001.42001.50001.5000173,287,766
Sep 27, 20241.39001.41001.36001.38001.380072,018,582
Sep 26, 20241.32001.38001.31001.38001.3800103,240,491
Sep 25, 20241.30001.36001.30001.32001.320092,475,203
Sep 24, 20241.24001.30001.24001.30001.300081,569,449
Sep 23, 20241.23001.24001.22001.24001.240019,278,484
Sep 20, 20241.23001.24001.22001.23001.230013,320,885
Sep 19, 20241.22001.24001.21001.23001.230031,830,751
Sep 18, 20241.22001.22001.20001.21001.210014,164,740
Sep 13, 20241.22001.23001.21001.22001.220012,907,236
Sep 12, 20241.19001.22001.19001.21001.210018,163,234
Sep 11, 20241.20001.21001.18001.20001.200017,643,403
Sep 10, 20241.21001.22001.18001.20001.200028,377,081
Sep 9, 20241.22001.23001.21001.22001.220018,475,368
Sep 6, 20241.23001.23001.21001.21001.210017,539,251
Sep 5, 20241.22001.23001.21001.22001.220011,241,634
Sep 4, 20241.23001.23001.21001.21001.210015,402,330
Sep 3, 20241.23001.24001.23001.23001.23009,881,410
Sep 2, 20241.26001.26001.23001.23001.230022,235,744
Aug 30, 20241.24001.27001.24001.25001.250027,325,111
Aug 29, 20241.24001.25001.24001.24001.240011,014,384
Aug 28, 20241.22001.25001.22001.25001.250015,448,009
Aug 27, 20241.26001.26001.22001.23001.230024,516,070
Aug 26, 20241.26001.27001.25001.26001.260010,757,482
Aug 23, 20241.27001.28001.26001.26001.260028,040,400
Aug 22, 20241.28001.28001.26001.27001.270021,802,940
Aug 21, 20241.27001.28001.26001.28001.280018,266,120
Aug 20, 20241.29001.29001.26001.27001.270023,828,791
Aug 19, 20241.28001.30001.27001.29001.290034,541,358
Aug 16, 20241.28001.29001.27001.28001.280024,834,594
Aug 15, 20241.28001.30001.26001.29001.290033,952,453
Aug 14, 20241.30001.30001.28001.28001.280016,415,214
Aug 13, 20241.29001.30001.28001.30001.300018,583,900
Aug 12, 20241.31001.31001.29001.29001.290016,283,763
Aug 9, 20241.30001.31001.29001.30001.300024,355,280
Aug 8, 20241.29001.31001.29001.30001.300029,031,501
Aug 7, 20241.30001.31001.29001.29001.290024,127,840
Aug 6, 20241.31001.32001.30001.30001.300018,334,758
Aug 5, 20241.30001.32001.30001.31001.310048,338,115
Aug 2, 20241.30001.31001.29001.30001.300024,694,861
Aug 1, 20241.32001.32001.29001.30001.300044,131,470
Jul 31, 20241.28001.32001.27001.31001.310061,921,145
Jul 30, 20241.25001.28001.25001.28001.280045,568,334
Jul 29, 20241.25001.26001.25001.26001.260015,297,199
Jul 26, 20241.25001.26001.25001.25001.250014,304,431
Jul 25, 20241.25001.26001.25001.26001.260016,258,933
Jul 24, 20241.25001.26001.25001.25001.250026,866,140
Jul 23, 20241.25001.26001.24001.25001.250029,109,446
Jul 22, 20241.24001.25001.23001.25001.250027,805,649
Jul 19, 20241.24001.25001.24001.24001.24008,536,243
Jul 18, 20241.26001.26001.24001.24001.240025,641,390
Jul 17, 20241.25001.26001.24001.26001.260051,548,802
Jul 16, 20241.24001.25001.23001.24001.240017,046,364
Jul 15, 20241.24001.25001.22001.24001.240030,944,768
Jul 12, 20241.23001.24001.22001.24001.240027,768,826
Jul 11, 20241.23001.25001.23001.24001.240026,922,514
Jul 10, 20241.22001.24001.22001.23001.230035,094,208
Jul 9, 20241.22001.23001.20001.22001.220034,562,175
Jul 8, 20241.23001.23001.21001.22001.220024,314,146
Jul 5, 20241.22001.22001.22001.22001.2200-
Jul 4, 20241.24001.25001.22001.22001.220038,381,790
Jul 3, 20241.24001.26001.23001.24001.240034,711,981
Jul 2, 20241.22001.25001.21001.24001.240063,911,456
Jul 1, 20241.22001.23001.21001.22001.220032,297,890
Jun 28, 20241.23001.24001.22001.22001.220039,467,347
Jun 27, 20241.22001.24001.22001.23001.230042,495,653
Jun 26, 20241.19001.23001.18001.22001.220059,073,709
Jun 25, 20241.19001.20001.18001.19001.190037,477,299
Jun 24, 20241.20001.21001.18001.20001.200043,647,827
Jun 21, 20241.19001.22001.18001.21001.210054,699,641
Jun 20, 20241.20001.20001.18001.19001.190040,883,810
Jun 19, 20241.20001.21001.19001.20001.200036,402,192
Jun 18, 20241.20001.22001.19001.21001.210050,728,746
Jun 17, 20241.22001.23001.20001.21001.210097,350,778
Jun 14, 20241.23001.27001.22001.25001.2500176,613,068
Jun 13, 20241.14001.16001.13001.15001.150055,763,168
Jun 12, 20241.15001.15001.14001.14001.140017,568,992
Jun 11, 20241.16001.16001.13001.15001.150041,612,512
Jun 7, 20241.13001.17001.12001.16001.160070,912,914
Jun 6, 20241.17001.18001.12001.13001.1300105,542,051
Jun 5, 20241.21001.22001.17001.17001.170082,935,508
Jun 4, 20241.22001.22001.20001.21001.210034,916,941
Jun 3, 20241.24001.25001.21001.22001.220064,486,486
May 31, 20241.24001.26001.23001.25001.250045,087,876
May 30, 20241.23001.25001.23001.23001.230032,855,262
May 29, 20241.24001.25001.23001.24001.240039,254,852
May 28, 20241.25001.25001.24001.24001.240016,800,508
May 27, 20241.24001.26001.24001.25001.250043,141,978
May 24, 20241.25001.26001.24001.24001.240030,326,101
May 23, 20241.27001.28001.25001.25001.250045,377,112
May 22, 20241.27001.28001.26001.27001.270021,818,218
May 21, 20241.28001.28001.27001.27001.270016,478,745
May 20, 20241.29001.30001.27001.28001.280058,123,833
May 17, 20241.28001.30001.27001.29001.290047,566,067
May 16, 20241.26001.29001.26001.28001.280062,012,235
May 15, 20241.27001.27001.26001.26001.260026,282,693
May 14, 20241.28001.29001.27001.27001.270042,973,016
May 13, 20241.29001.30001.28001.28001.280034,412,712
May 10, 20241.30001.31001.29001.29001.290033,538,667
May 9, 20241.30001.31001.29001.30001.300028,852,803
May 8, 20241.31001.31001.30001.30001.300032,367,411
May 7, 20241.31001.31001.30001.31001.310026,398,490
May 6, 20241.31001.32001.30001.31001.310052,371,029
Apr 30, 20241.33001.34001.28001.30001.3000106,944,758
Apr 29, 20241.31001.34001.31001.34001.340068,826,889
Apr 26, 20241.31001.32001.30001.32001.320052,659,764
Apr 25, 20241.31001.32001.30001.32001.320027,988,061
Apr 24, 20241.32001.32001.31001.31001.310024,875,247
Apr 23, 20241.32001.33001.31001.31001.310041,178,566
Apr 22, 20241.33001.34001.32001.32001.320039,046,203
Apr 19, 20241.33001.36001.33001.34001.340059,109,369
Apr 18, 20241.34001.35001.33001.33001.330046,852,077
Apr 17, 20241.31001.34001.31001.34001.340056,918,918
Apr 16, 20241.34001.35001.31001.32001.320074,908,800
Apr 15, 20241.35001.36001.32001.35001.350070,741,833
Apr 12, 20241.36001.37001.35001.35001.350020,438,290
Apr 11, 20241.35001.37001.34001.37001.370055,239,145
Apr 10, 20241.35001.37001.34001.36001.360052,900,932
Apr 9, 20241.36001.37001.35001.36001.360040,868,921
Apr 8, 20241.36001.38001.35001.35001.350079,371,146
Apr 3, 20241.35001.37001.35001.36001.360059,814,853
Apr 2, 20241.35001.37001.34001.35001.350058,977,510
Apr 1, 20241.34001.35001.33001.34001.340039,934,598
Mar 29, 20241.32001.34001.32001.33001.330012,088,278
Mar 28, 20241.33001.34001.32001.32001.320039,309,343
Mar 27, 20241.34001.34001.32001.33001.330044,788,619
Mar 26, 20241.34001.35001.33001.34001.340046,441,201
Mar 25, 20241.34001.36001.34001.34001.340047,758,788
Mar 22, 20241.36001.36001.34001.34001.340053,894,145
Mar 21, 20241.37001.37001.35001.35001.350041,491,137
Mar 20, 20241.37001.38001.36001.36001.360029,691,831
Mar 19, 20241.36001.40001.35001.38001.3800104,078,550
Mar 18, 20241.36001.37001.35001.36001.360038,084,969
Mar 15, 20241.35001.37001.34001.36001.360068,768,556
Mar 14, 20241.35001.36001.34001.35001.350032,402,402
Mar 13, 20241.36001.36001.35001.35001.350029,318,221
Mar 12, 20241.37001.37001.35001.36001.360046,215,014
Mar 11, 20241.36001.37001.35001.37001.370042,890,207
Mar 8, 20241.36001.37001.34001.36001.360050,570,490
Mar 7, 20241.35001.39001.34001.36001.360078,247,597
Mar 6, 20241.35001.36001.34001.35001.350035,965,369
Mar 5, 20241.35001.36001.34001.34001.340038,412,137
Mar 4, 20241.37001.37001.35001.35001.350041,220,637
Mar 1, 20241.38001.39001.36001.36001.360048,818,260
Feb 29, 20241.36001.39001.36001.38001.380067,614,313
Feb 28, 20241.38001.40001.37001.37001.370078,432,150
Feb 27, 20241.37001.38001.36001.38001.380048,976,212
Feb 26, 20241.37001.38001.36001.37001.370053,057,357
Feb 23, 20241.38001.38001.36001.37001.370044,381,291
Feb 22, 20241.37001.38001.36001.38001.380053,376,194
Feb 21, 20241.37001.40001.36001.37001.370067,853,129
Feb 20, 20241.38001.38001.36001.37001.370067,990,758
Feb 19, 20241.42001.42001.37001.38001.380079,374,935
Feb 8, 20241.40001.48001.39001.40001.4000161,016,291
Feb 7, 20241.32001.40001.31001.40001.4000187,930,340
Feb 6, 20241.24001.32001.23001.31001.3100106,524,278
Feb 5, 20241.25001.26001.19001.23001.2300107,505,317
Feb 2, 20241.28001.30001.23001.27001.270072,565,940
Feb 1, 20241.31001.31001.28001.28001.280060,733,950
Jan 31, 20241.32001.33001.30001.30001.300068,967,166
Jan 30, 20241.34001.35001.32001.32001.320051,600,216
Jan 29, 20241.37001.38001.33001.34001.340078,020,346
Jan 26, 20241.34001.38001.33001.37001.370097,526,277
Jan 25, 20241.31001.35001.30001.34001.340074,492,197
Jan 24, 20241.28001.31001.27001.30001.300066,907,580
Jan 23, 20241.26001.28001.25001.28001.280042,707,267
Jan 22, 20241.31001.32001.25001.27001.270051,355,083
Jan 19, 20241.31001.32001.31001.31001.310016,075,540
Jan 18, 20241.33001.34001.29001.32001.320064,174,820
Jan 17, 20241.36001.36001.33001.33001.330048,930,003
Jan 16, 20241.36001.37001.35001.36001.360046,751,709
Jan 15, 20241.37001.37001.36001.36001.360026,493,860

Related Tickers

600019.SS BAO IRON
6.68
+1.52%
 
2034.TW YC Inox Co.,Ltd
19.20
+2.67%
 
2006.TW Tung Ho Steel Enterprise Corporation
65.80
+0.61%
 
2031.TW Hsin Kuang Steel Company Limited
45.70
+0.66%
 
2027.TW Ta Chen Stainless Pipe Co., Ltd.
32.05
+1.10%
 
2002.TW China Steel Corporation
18.70
+1.91%