Shandong Iron and Steel Company Ltd. (600022.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 47,566,067 |
| 16 May 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 62,012,235 |
| 15 May 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 26,282,693 |
| 14 May 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 42,973,016 |
| 13 May 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 34,412,712 |
| 10 May 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 33,538,667 |
| 09 May 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 28,852,803 |
| 08 May 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 32,367,411 |
| 07 May 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 26,398,490 |
| 06 May 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 52,371,029 |
| 30 Apr 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 106,944,758 |
| 29 Apr 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 68,826,889 |
| 26 Apr 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 52,659,764 |
| 25 Apr 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 27,988,061 |
| 24 Apr 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 24,875,247 |
| 23 Apr 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 41,178,566 |
| 22 Apr 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 39,046,203 |
| 19 Apr 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 59,109,369 |
| 18 Apr 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 46,852,077 |
| 17 Apr 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 56,918,918 |
| 16 Apr 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 74,908,800 |
| 15 Apr 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 70,741,833 |
| 12 Apr 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 20,438,290 |
| 11 Apr 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 55,239,145 |
| 10 Apr 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 52,900,932 |
| 09 Apr 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 40,868,921 |
| 08 Apr 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 79,371,146 |
| 03 Apr 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 59,814,853 |
| 02 Apr 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 58,977,510 |
| 01 Apr 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 39,934,598 |
| 29 Mar 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 12,088,278 |
| 28 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 39,309,343 |
| 27 Mar 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 44,788,619 |
| 26 Mar 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 46,441,201 |
| 25 Mar 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 47,758,788 |
| 22 Mar 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 53,894,145 |
| 21 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 41,491,137 |
| 20 Mar 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 29,691,831 |
| 19 Mar 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 104,078,550 |
| 18 Mar 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 38,084,969 |
| 15 Mar 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 68,768,556 |
| 14 Mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 32,402,402 |
| 13 Mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 29,318,221 |
| 12 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 46,215,014 |
| 11 Mar 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 42,890,207 |
| 08 Mar 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 50,570,490 |
| 07 Mar 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 78,247,597 |
| 06 Mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 35,965,369 |
| 05 Mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 38,412,137 |
| 04 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 41,220,637 |
| 01 Mar 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 48,818,260 |
| 29 Feb 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 67,614,313 |
| 28 Feb 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 78,432,150 |
| 27 Feb 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 48,976,212 |
| 26 Feb 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 53,057,357 |
| 23 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 44,381,291 |
| 22 Feb 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 53,376,194 |
| 21 Feb 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 67,853,129 |
| 20 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 67,990,758 |
| 19 Feb 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 79,374,935 |
| 08 Feb 2024 | 1.4000 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 161,016,291 |
| 07 Feb 2024 | 1.3200 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 187,930,340 |
| 06 Feb 2024 | 1.2400 | 1.3200 | 1.2300 | 1.3100 | 1.3100 | 106,524,278 |
| 05 Feb 2024 | 1.2500 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 107,505,317 |
| 02 Feb 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 72,565,940 |
| 01 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 60,733,950 |
| 31 Jan 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 68,967,166 |
| 30 Jan 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 51,600,216 |
| 29 Jan 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 78,020,346 |
| 26 Jan 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 97,526,277 |
| 25 Jan 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 74,492,197 |
| 24 Jan 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 66,907,580 |
| 23 Jan 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 42,707,267 |
| 22 Jan 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 51,355,083 |
| 19 Jan 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 16,075,540 |
| 18 Jan 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 64,174,820 |
| 17 Jan 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 48,930,003 |
| 16 Jan 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 46,751,709 |
| 15 Jan 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 26,493,860 |
| 12 Jan 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 58,468,613 |
| 11 Jan 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 50,531,517 |
| 10 Jan 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 36,342,091 |
| 09 Jan 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 31,101,151 |
| 08 Jan 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 46,423,282 |
| 05 Jan 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 45,559,179 |
| 04 Jan 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 49,269,450 |
| 03 Jan 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 54,391,821 |
| 02 Jan 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 34,020,052 |
| 29 Dec 2023 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 91,236,421 |
| 28 Dec 2023 | 1.3500 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 121,610,210 |
| 27 Dec 2023 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 37,983,083 |
| 26 Dec 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 28,741,140 |
| 25 Dec 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 23,335,790 |
| 22 Dec 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 38,907,330 |
| 21 Dec 2023 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 45,698,801 |
| 20 Dec 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 44,208,790 |
| 19 Dec 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 31,835,700 |
| 18 Dec 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 46,949,280 |
| 15 Dec 2023 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 43,557,514 |
| 14 Dec 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 20,635,916 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.