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

Shanghai - Delayed Quote CNY

Chongqing Iron & Steel Company Limited (601005.SS)

1.2800
0.0000
(0.00%)
At close: April 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.27001.28001.27001.28001.280030,020,568
Apr 29, 20251.28001.30001.27001.28001.280073,398,800
Apr 28, 20251.28001.29001.27001.27001.270058,087,400
Apr 25, 20251.26001.29001.26001.28001.280072,951,692
Apr 24, 20251.27001.28001.26001.27001.270035,241,900
Apr 23, 20251.28001.29001.27001.27001.270030,489,592
Apr 22, 20251.28001.29001.26001.27001.270036,048,505
Apr 21, 20251.27001.29001.26001.28001.280056,451,100
Apr 18, 20251.25001.29001.24001.27001.270083,302,200
Apr 17, 20251.24001.26001.24001.25001.250033,759,600
Apr 16, 20251.25001.26001.23001.25001.250051,826,700
Apr 15, 20251.27001.28001.25001.25001.250033,330,901
Apr 14, 20251.26001.28001.26001.27001.270064,618,005
Apr 11, 20251.24001.27001.24001.26001.260072,981,700
Apr 10, 20251.25001.27001.25001.25001.250092,254,749
Apr 9, 20251.20001.25001.15001.24001.2400135,677,794
Apr 8, 20251.19001.23001.19001.22001.2200106,216,135
Apr 7, 20251.29001.30001.20001.20001.2000131,748,850
Apr 3, 20251.31001.33001.31001.33001.330045,056,701
Apr 2, 20251.32001.33001.31001.32001.320034,758,600
Apr 1, 20251.30001.33001.30001.32001.320052,973,301
Mar 31, 20251.32001.33001.29001.30001.300072,447,194
Mar 28, 20251.35001.36001.33001.33001.330080,443,913
Mar 27, 20251.36001.36001.35001.35001.350046,696,400
Mar 26, 20251.36001.37001.35001.36001.360056,822,300
Mar 25, 20251.36001.38001.35001.36001.360099,656,386
Mar 24, 20251.37001.39001.35001.37001.3700165,705,701
Mar 21, 20251.37001.39001.36001.37001.3700112,006,000
Mar 20, 20251.37001.39001.36001.37001.370087,418,910
Mar 19, 20251.38001.38001.36001.37001.370059,129,301
Mar 18, 20251.40001.40001.37001.38001.380086,214,901
Mar 17, 20251.39001.41001.38001.39001.3900129,498,001
Mar 14, 20251.37001.39001.36001.39001.3900118,013,751
Mar 13, 20251.36001.37001.35001.37001.370076,755,151
Mar 12, 20251.37001.38001.36001.36001.360064,632,583
Mar 11, 20251.36001.37001.35001.37001.370065,345,400
Mar 10, 20251.38001.39001.36001.37001.370079,506,483
Mar 7, 20251.37001.39001.36001.38001.3800107,950,600
Mar 6, 20251.38001.39001.36001.37001.3700101,557,000
Mar 5, 20251.38001.38001.35001.38001.3800108,874,900
Mar 4, 20251.36001.39001.36001.38001.380089,957,400
Mar 3, 20251.37001.40001.36001.37001.3700137,896,476
Feb 28, 20251.41001.42001.37001.37001.3700124,663,871
Feb 27, 20251.43001.44001.39001.41001.4100183,469,876
Feb 26, 20251.35001.50001.35001.44001.4400349,274,288
Feb 25, 20251.36001.38001.35001.36001.360099,597,071
Feb 24, 20251.35001.38001.35001.37001.370091,614,700
Feb 21, 20251.37001.38001.35001.36001.360076,342,852
Feb 20, 20251.36001.38001.36001.37001.370064,947,952
Feb 19, 20251.38001.38001.35001.37001.370084,377,475
Feb 18, 20251.40001.41001.37001.38001.380078,958,423
Feb 17, 20251.38001.41001.37001.40001.4000100,867,201
Feb 14, 20251.40001.41001.38001.38001.380094,307,501
Feb 13, 20251.39001.42001.38001.41001.4100125,090,501
Feb 12, 20251.40001.41001.37001.39001.390094,884,100
Feb 11, 20251.44001.45001.40001.40001.4000106,023,201
Feb 10, 20251.42001.45001.41001.44001.4400134,051,850
Feb 7, 20251.37001.44001.37001.42001.4200150,144,501
Feb 6, 20251.35001.38001.34001.38001.3800102,512,100
Feb 5, 20251.36001.37001.34001.36001.360070,390,901
Jan 27, 20251.35001.38001.34001.35001.350075,111,502
Jan 24, 20251.34001.37001.32001.35001.350096,515,014
Jan 23, 20251.34001.37001.33001.33001.330090,497,710
Jan 22, 20251.34001.35001.32001.33001.330063,908,400
Jan 21, 20251.36001.37001.34001.34001.340072,271,300
Jan 20, 20251.36001.39001.33001.36001.3600112,768,206
Jan 17, 20251.37001.38001.35001.37001.370074,246,900
Jan 16, 20251.37001.42001.36001.38001.3800130,541,300
Jan 15, 20251.37001.39001.35001.36001.360090,022,701
Jan 14, 20251.32001.37001.31001.37001.3700128,299,814
Jan 13, 20251.29001.32001.28001.31001.3100100,559,952
Jan 10, 20251.36001.37001.31001.31001.3100116,210,900
Jan 9, 20251.36001.38001.35001.36001.360078,064,300
Jan 8, 20251.38001.39001.34001.37001.3700110,028,200
Jan 7, 20251.37001.39001.36001.39001.3900115,188,600
Jan 6, 20251.36001.38001.33001.36001.3600118,358,649
Jan 3, 20251.41001.42001.36001.37001.3700152,287,601
Jan 2, 20251.44001.46001.40001.41001.4100141,436,002
Dec 31, 20241.49001.50001.43001.44001.4400145,120,101
Dec 30, 20241.51001.51001.48001.49001.490084,432,100
Dec 27, 20241.49001.53001.48001.51001.5100136,881,255
Dec 26, 20241.47001.50001.47001.48001.480071,334,500
Dec 25, 20241.51001.52001.46001.48001.4800127,863,100
Dec 24, 20241.50001.53001.48001.51001.5100149,157,901
Dec 23, 20241.55001.56001.49001.50001.5000173,028,000
Dec 20, 20241.56001.57001.55001.56001.5600131,623,400
Dec 19, 20241.57001.58001.55001.58001.5800151,976,500
Dec 18, 20241.57001.63001.57001.59001.5900226,841,701
Dec 17, 20241.61001.61001.54001.56001.5600198,747,000
Dec 16, 20241.62001.65001.60001.61001.6100182,217,800
Dec 13, 20241.69001.72001.62001.63001.6300278,594,358
Dec 12, 20241.74001.75001.67001.69001.6900318,996,600
Dec 11, 20241.65001.77001.64001.75001.7500431,484,527
Dec 10, 20241.73001.75001.66001.67001.6700330,056,231
Dec 9, 20241.70001.80001.66001.68001.6800424,318,792
Dec 6, 20241.60001.71001.59001.68001.6800381,829,402
Dec 5, 20241.54001.62001.53001.61001.6100255,227,501
Dec 4, 20241.53001.59001.53001.55001.5500223,911,228
Dec 3, 20241.56001.56001.52001.54001.5400138,089,200
Dec 2, 20241.49001.58001.48001.56001.5600224,064,000
Nov 29, 20241.49001.51001.45001.49001.4900137,695,401
Nov 28, 20241.48001.52001.46001.49001.4900153,558,500
Nov 27, 20241.45001.48001.42001.48001.4800153,188,701
Nov 26, 20241.49001.51001.46001.47001.4700117,324,600
Nov 25, 20241.51001.52001.47001.50001.5000162,075,518
Nov 22, 20241.56001.59001.52001.53001.5300168,611,000
Nov 21, 20241.60001.60001.55001.56001.5600137,653,124
Nov 20, 20241.57001.61001.54001.60001.6000164,223,946
Nov 19, 20241.57001.59001.51001.59001.5900271,120,200
Nov 18, 20241.56001.67001.56001.62001.6200337,880,668
Nov 15, 20241.55001.58001.53001.53001.5300193,347,900
Nov 14, 20241.61001.62001.55001.56001.5600176,329,450
Nov 13, 20241.63001.67001.58001.62001.6200206,734,156
Nov 12, 20241.70001.70001.63001.65001.6500280,881,774
Nov 11, 20241.75001.78001.69001.71001.7100289,670,776
Nov 8, 20241.79001.85001.73001.75001.7500400,451,500
Nov 7, 20241.66001.86001.64001.79001.7900540,854,207
Nov 6, 20241.70001.74001.62001.69001.6900398,781,488
Nov 5, 20241.60001.74001.57001.70001.7000417,504,815
Nov 4, 20241.65001.69001.52001.61001.6100386,791,121
Nov 1, 20241.80001.90001.66001.69001.6900717,581,021
Oct 31, 20241.59001.74001.53001.74001.7400686,364,895
Oct 30, 20241.40001.58001.40001.58001.5800532,490,195
Oct 29, 20241.50001.54001.43001.44001.4400557,669,308
Oct 28, 20241.34001.45001.34001.45001.4500331,557,501
Oct 25, 20241.30001.33001.30001.32001.3200138,281,671
Oct 24, 20241.30001.31001.29001.31001.310095,298,000
Oct 23, 20241.30001.34001.29001.32001.3200146,195,700
Oct 22, 20241.29001.31001.28001.31001.3100132,450,275
Oct 21, 20241.34001.35001.29001.30001.3000214,283,585
Oct 18, 20241.33001.39001.29001.35001.3500346,462,548
Oct 17, 20241.46001.50001.39001.39001.3900524,662,514
Oct 16, 20241.24001.38001.23001.38001.3800296,876,246
Oct 15, 20241.27001.29001.25001.25001.250087,171,558
Oct 14, 20241.27001.29001.25001.28001.2800106,492,730
Oct 11, 20241.29001.31001.24001.25001.2500115,892,510
Oct 10, 20241.30001.34001.24001.31001.3100173,027,046
Oct 9, 20241.38001.38001.30001.30001.3000249,896,837
Oct 8, 20241.47001.47001.32001.44001.4400507,802,002
Sep 30, 20241.29001.34001.25001.34001.3400312,181,996
Sep 27, 20241.22001.25001.18001.22001.2200148,169,932
Sep 26, 20241.11001.20001.11001.20001.2000216,422,145
Sep 25, 20241.12001.17001.11001.12001.1200187,795,576
Sep 24, 20241.06001.13001.06001.11001.1100162,974,102
Sep 23, 20241.04001.09001.03001.06001.060073,870,802
Sep 20, 20241.04001.05001.03001.04001.040024,560,200
Sep 19, 20241.03001.05001.02001.05001.050046,136,800
Sep 18, 20241.03001.04001.02001.03001.030025,117,364
Sep 13, 20241.03001.04001.02001.03001.030025,990,200
Sep 12, 20241.03001.04001.02001.03001.030019,641,200
Sep 11, 20241.03001.03001.02001.03001.03008,750,400
Sep 10, 20241.03001.04001.02001.03001.030019,354,817
Sep 9, 20241.03001.04001.02001.03001.030033,224,817
Sep 6, 20241.03001.04001.02001.03001.030032,645,100
Sep 5, 20241.03001.04001.03001.03001.030015,706,300
Sep 4, 20241.04001.04001.03001.03001.030018,094,600
Sep 3, 20241.04001.05001.03001.04001.040051,150,500
Sep 2, 20241.05001.06001.04001.05001.050024,505,035
Aug 30, 20241.05001.06001.04001.05001.050018,900,039
Aug 29, 20241.05001.06001.04001.04001.040013,841,375
Aug 28, 20241.05001.06001.04001.05001.050018,166,610
Aug 27, 20241.06001.06001.05001.05001.050013,912,721
Aug 26, 20241.05001.06001.05001.06001.060012,636,300
Aug 23, 20241.05001.06001.04001.05001.050023,349,200
Aug 22, 20241.05001.06001.04001.05001.050019,004,800
Aug 21, 20241.05001.06001.04001.05001.050018,905,017
Aug 20, 20241.05001.06001.04001.05001.050032,018,900
Aug 19, 20241.06001.07001.05001.06001.060019,433,817
Aug 16, 20241.07001.07001.05001.06001.060017,791,300
Aug 15, 20241.06001.07001.05001.07001.070023,247,000
Aug 14, 20241.07001.07001.05001.06001.060019,828,900
Aug 13, 20241.07001.08001.05001.06001.060036,790,310
Aug 12, 20241.08001.09001.07001.07001.070031,078,010
Aug 9, 20241.08001.09001.07001.08001.080038,032,664
Aug 8, 20241.06001.09001.06001.07001.070045,896,590
Aug 7, 20241.07001.08001.06001.06001.060016,694,991
Aug 6, 20241.08001.09001.06001.07001.070041,335,300
Aug 5, 20241.07001.11001.07001.08001.080074,169,000
Aug 2, 20241.08001.09001.07001.08001.080032,335,400
Aug 1, 20241.10001.10001.07001.08001.080049,843,000
Jul 31, 20241.07001.10001.06001.09001.090068,795,658
Jul 30, 20241.06001.08001.05001.06001.060033,234,299
Jul 29, 20241.05001.08001.04001.06001.060050,724,914
Jul 26, 20241.05001.05001.04001.05001.050014,461,100
Jul 25, 20241.04001.05001.03001.05001.050026,854,665
Jul 24, 20241.05001.05001.03001.05001.050048,459,480
Jul 23, 20241.05001.05001.04001.04001.040022,311,800
Jul 22, 20241.04001.05001.04001.05001.050025,489,715
Jul 19, 20241.05001.06001.04001.05001.050032,417,100
Jul 18, 20241.06001.07001.04001.05001.050065,477,400
Jul 17, 20241.04001.05001.03001.03001.030025,194,100
Jul 16, 20241.04001.05001.04001.04001.040019,363,000
Jul 15, 20241.05001.06001.04001.04001.040034,253,709
Jul 12, 20241.05001.07001.04001.05001.050047,113,600
Jul 11, 20241.04001.06001.03001.05001.050073,029,300
Jul 10, 20241.03001.05001.03001.03001.030038,556,800
Jul 9, 20241.04001.05001.02001.04001.040054,613,500
Jul 8, 20241.05001.06001.03001.04001.040042,975,700
Jul 5, 20241.05001.05001.05001.05001.0500-
Jul 4, 20241.07001.08001.04001.05001.050083,532,891
Jul 3, 20241.08001.11001.06001.08001.0800114,493,986
Jul 2, 20241.03001.12001.02001.09001.0900177,056,960
Jul 1, 20241.01001.04001.00001.03001.030079,849,552
Jun 28, 20241.02001.03001.01001.01001.010071,203,808
Jun 27, 20241.03001.04001.01001.02001.020066,066,200
Jun 26, 20241.01001.05001.00001.04001.040083,798,055
Jun 25, 20241.03001.03001.01001.02001.020072,234,100
Jun 24, 20241.04001.05001.00001.03001.0300117,850,846
Jun 21, 20241.05001.07001.04001.06001.0600101,400,800
Jun 20, 20241.08001.09001.06001.06001.060058,740,688
Jun 19, 20241.08001.10001.08001.08001.080033,314,066
Jun 18, 20241.08001.10001.07001.09001.090046,878,100
Jun 17, 20241.11001.11001.08001.09001.090069,888,400
Jun 14, 20241.08001.13001.07001.12001.1200141,546,670
Jun 13, 20241.09001.10001.06001.07001.070092,535,188
Jun 12, 20241.09001.10001.09001.09001.090032,136,600
Jun 11, 20241.11001.11001.08001.10001.100064,894,650
Jun 7, 20241.09001.12001.08001.11001.110070,520,404
Jun 6, 20241.11001.13001.08001.09001.0900112,599,423
Jun 5, 20241.13001.14001.08001.09001.0900144,633,498
Jun 4, 20241.12001.14001.12001.13001.130050,436,087
Jun 3, 20241.19001.19001.11001.14001.1400105,224,822
May 31, 20241.19001.20001.18001.19001.190040,192,183
May 30, 20241.19001.20001.18001.19001.190047,434,601
May 29, 20241.21001.23001.19001.20001.200085,503,510
May 28, 20241.24001.24001.21001.22001.220059,109,300
May 27, 20241.24001.25001.23001.24001.240027,357,600
May 24, 20241.25001.25001.23001.24001.240030,175,900
May 23, 20241.26001.26001.24001.24001.240041,777,883
May 22, 20241.24001.27001.24001.25001.250066,254,824
May 21, 20241.25001.26001.24001.25001.250036,058,000
May 20, 20241.27001.27001.25001.26001.260054,598,200
May 17, 20241.25001.27001.24001.27001.270056,544,001
May 16, 20241.24001.27001.23001.26001.260075,933,601
May 15, 20241.24001.25001.23001.23001.230041,863,222
May 14, 20241.24001.26001.24001.25001.250023,861,400
May 13, 20241.25001.26001.24001.25001.250037,779,793
May 10, 20241.25001.26001.25001.26001.260020,305,500
May 9, 20241.25001.27001.25001.26001.260039,097,700
May 8, 20241.26001.26001.25001.25001.250020,402,901
May 7, 20241.27001.27001.25001.26001.260046,169,602
May 6, 20241.27001.28001.26001.27001.270051,918,301
Apr 30, 20241.27001.28001.25001.26001.260052,246,257

Related Tickers

002110.SZ Sansteel MinGuang Co.,Ltd.,Fujian
3.7700
-3.58%
 
000898.SZ Angang Steel Company Limited
2.3000
-2.13%
 
600307.SS JIU STEEL HONGXING
1.3700
-2.14%
 
008970.KS Dong Yang Steel Pipe Co., Ltd.
1,397.00
+0.29%
 
000717.SZ Guangdong Zhongnan Iron and Steel Co., Ltd.
2.4600
-0.81%
 
600282.SS NISCO
4.3200
-0.92%
 
000709.SZ HBIS Company Limited
2.1700
-3.56%
 
000932.SZ Hunan Valin Steel Co., Ltd.
4.8900
-3.36%
 
GGENG.BO G G Engineering Limited
0.6600
-4.35%
 
600126.SS HANG STEEL
11.01
+1.01%