UK markets open in 4 hours 32 minutes
NIKKEI 225
38,122.61 -691.95 (-1.78%) HANG SENG
17,988.40 +46.62 (+0.26%) CRUDE OIL
78.27 -0.18 (-0.23%) GOLD FUTURES
2,339.90 -9.20 (-0.39%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,275.64 +151.40 (+0.29%)
Qingdao East Steel Tower Stock Co.Ltd (002545.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:12AM CST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 6.98 | 7.08 | 6.98 | 6.99 | 6.99 | 2,201,450 |
| 14 Jun 2024 | 6.98 | 7.15 | 6.96 | 7.08 | 7.08 | 11,280,100 |
| 13 Jun 2024 | 7.13 | 7.14 | 6.97 | 7.00 | 7.00 | 8,026,400 |
| 12 Jun 2024 | 7.18 | 7.23 | 7.10 | 7.14 | 7.14 | 6,942,900 |
| 11 Jun 2024 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | 6,225,000 |
| 07 Jun 2024 | 7.23 | 7.33 | 7.15 | 7.28 | 7.28 | 7,514,920 |
| 06 Jun 2024 | 7.25 | 7.34 | 7.13 | 7.15 | 7.15 | 7,631,417 |
| 05 Jun 2024 | 7.39 | 7.41 | 7.27 | 7.27 | 7.27 | 5,987,200 |
| 04 Jun 2024 | 7.34 | 7.45 | 7.26 | 7.40 | 7.40 | 7,807,300 |
| 03 Jun 2024 | 7.42 | 7.46 | 7.28 | 7.34 | 7.34 | 11,840,463 |
| 31 May 2024 | 7.67 | 7.70 | 7.57 | 7.59 | 7.59 | 6,509,700 |
| 30 May 2024 | 7.73 | 7.80 | 7.64 | 7.68 | 7.68 | 5,565,700 |
| 29 May 2024 | 7.61 | 7.85 | 7.61 | 7.75 | 7.75 | 7,371,300 |
| 28 May 2024 | 7.72 | 7.80 | 7.64 | 7.65 | 7.65 | 6,016,000 |
| 27 May 2024 | 7.66 | 7.77 | 7.61 | 7.73 | 7.73 | 7,028,300 |
| 24 May 2024 | 7.70 | 7.79 | 7.64 | 7.65 | 7.65 | 9,812,303 |
| 23 May 2024 | 7.77 | 7.77 | 7.61 | 7.65 | 7.65 | 8,800,000 |
| 22 May 2024 | 7.87 | 7.92 | 7.74 | 7.77 | 7.77 | 11,549,600 |
| 21 May 2024 | 8.03 | 8.08 | 7.82 | 7.88 | 7.88 | 9,633,900 |
| 20 May 2024 | 8.01 | 8.12 | 7.95 | 8.01 | 8.01 | 13,364,311 |
| 17 May 2024 | 7.97 | 8.05 | 7.87 | 8.00 | 8.00 | 8,535,300 |
| 16 May 2024 | 8.10 | 8.24 | 7.95 | 7.99 | 7.99 | 12,282,300 |
| 15 May 2024 | 7.90 | 8.07 | 7.89 | 8.02 | 8.02 | 9,100,300 |
| 14 May 2024 | 7.96 | 8.13 | 7.88 | 7.94 | 7.94 | 11,039,200 |
| 13 May 2024 | 8.02 | 8.08 | 7.85 | 7.99 | 7.99 | 11,261,400 |
| 10 May 2024 | 7.99 | 8.18 | 7.95 | 8.06 | 8.06 | 10,878,400 |
| 09 May 2024 | 7.90 | 8.11 | 7.88 | 7.98 | 7.98 | 11,544,700 |
| 08 May 2024 | 8.03 | 8.11 | 7.86 | 7.89 | 7.89 | 10,129,800 |
| 07 May 2024 | 7.95 | 8.02 | 7.83 | 7.98 | 7.98 | 11,644,220 |
| 06 May 2024 | 7.68 | 8.18 | 7.65 | 7.95 | 7.95 | 20,676,286 |
| 30 Apr 2024 | 7.60 | 7.67 | 7.54 | 7.63 | 7.63 | 8,276,605 |
| 29 Apr 2024 | 7.44 | 7.66 | 7.29 | 7.60 | 7.60 | 15,117,300 |
| 26 Apr 2024 | 7.41 | 7.51 | 7.35 | 7.46 | 7.46 | 10,579,747 |
| 25 Apr 2024 | 7.31 | 7.55 | 7.31 | 7.44 | 7.44 | 10,585,494 |
| 24 Apr 2024 | 7.24 | 7.44 | 7.18 | 7.36 | 7.36 | 11,406,300 |
| 23 Apr 2024 | 7.48 | 7.53 | 7.21 | 7.24 | 7.24 | 14,166,500 |
| 22 Apr 2024 | 7.71 | 7.78 | 7.53 | 7.55 | 7.55 | 16,603,420 |
| 19 Apr 2024 | 7.57 | 7.79 | 7.51 | 7.72 | 7.72 | 18,364,736 |
| 18 Apr 2024 | 7.50 | 7.57 | 7.43 | 7.49 | 7.49 | 8,433,366 |
| 17 Apr 2024 | 7.39 | 7.51 | 7.32 | 7.50 | 7.50 | 11,321,636 |
| 16 Apr 2024 | 7.45 | 7.63 | 7.27 | 7.30 | 7.30 | 13,855,200 |
| 15 Apr 2024 | 7.56 | 7.66 | 7.36 | 7.53 | 7.53 | 11,852,236 |
| 12 Apr 2024 | 7.56 | 7.72 | 7.55 | 7.57 | 7.57 | 12,071,600 |
| 11 Apr 2024 | 7.46 | 7.70 | 7.43 | 7.58 | 7.58 | 12,806,016 |
| 10 Apr 2024 | 7.48 | 7.57 | 7.42 | 7.49 | 7.49 | 10,461,946 |
| 09 Apr 2024 | 7.42 | 7.57 | 7.37 | 7.48 | 7.48 | 10,975,890 |
| 08 Apr 2024 | 7.52 | 7.62 | 7.38 | 7.41 | 7.41 | 15,684,410 |
| 03 Apr 2024 | 7.23 | 7.56 | 7.21 | 7.51 | 7.51 | 18,505,167 |
| 02 Apr 2024 | 7.01 | 7.32 | 7.01 | 7.26 | 7.26 | 19,199,353 |
| 01 Apr 2024 | 6.80 | 7.02 | 6.79 | 7.02 | 7.02 | 8,565,250 |
| 29 Mar 2024 | 6.78 | 6.80 | 6.74 | 6.80 | 6.80 | 2,794,700 |
| 28 Mar 2024 | 6.68 | 6.83 | 6.68 | 6.77 | 6.77 | 6,161,900 |
| 27 Mar 2024 | 6.80 | 6.85 | 6.72 | 6.73 | 6.73 | 6,768,300 |
| 26 Mar 2024 | 6.81 | 6.88 | 6.71 | 6.82 | 6.82 | 7,128,300 |
| 25 Mar 2024 | 6.84 | 6.94 | 6.78 | 6.79 | 6.79 | 4,571,800 |
| 22 Mar 2024 | 7.02 | 7.03 | 6.86 | 6.88 | 6.88 | 6,685,800 |
| 21 Mar 2024 | 7.00 | 7.05 | 6.99 | 7.01 | 7.01 | 5,305,532 |
| 20 Mar 2024 | 7.00 | 7.04 | 6.95 | 7.02 | 7.02 | 4,995,900 |
| 19 Mar 2024 | 7.02 | 7.08 | 7.00 | 7.00 | 7.00 | 6,100,801 |
| 18 Mar 2024 | 7.03 | 7.06 | 6.93 | 7.06 | 7.06 | 8,661,450 |
| 15 Mar 2024 | 6.91 | 7.02 | 6.85 | 7.01 | 7.01 | 7,157,987 |
| 14 Mar 2024 | 6.96 | 7.02 | 6.86 | 6.91 | 6.91 | 5,959,200 |
| 13 Mar 2024 | 6.97 | 7.00 | 6.92 | 6.94 | 6.94 | 6,091,000 |
| 12 Mar 2024 | 7.05 | 7.08 | 6.93 | 6.98 | 6.98 | 7,748,895 |
| 11 Mar 2024 | 7.01 | 7.06 | 6.98 | 7.05 | 7.05 | 7,669,810 |
| 08 Mar 2024 | 7.00 | 7.04 | 6.95 | 7.01 | 7.01 | 5,895,795 |
| 07 Mar 2024 | 6.99 | 7.09 | 6.95 | 7.00 | 7.00 | 7,334,435 |
| 06 Mar 2024 | 6.92 | 7.06 | 6.91 | 6.98 | 6.98 | 5,883,300 |
| 05 Mar 2024 | 7.07 | 7.07 | 6.95 | 6.99 | 6.99 | 6,643,500 |
| 04 Mar 2024 | 6.97 | 7.12 | 6.95 | 7.09 | 7.09 | 10,242,020 |
| 01 Mar 2024 | 6.91 | 7.02 | 6.86 | 6.99 | 6.99 | 9,519,181 |
| 29 Feb 2024 | 6.73 | 6.95 | 6.73 | 6.90 | 6.90 | 9,558,242 |
| 28 Feb 2024 | 6.84 | 7.03 | 6.77 | 6.77 | 6.77 | 12,863,400 |
| 27 Feb 2024 | 6.76 | 6.85 | 6.72 | 6.82 | 6.82 | 8,095,000 |
| 26 Feb 2024 | 6.87 | 6.88 | 6.76 | 6.78 | 6.78 | 10,349,140 |
| 23 Feb 2024 | 6.91 | 6.95 | 6.85 | 6.88 | 6.88 | 7,268,400 |
| 22 Feb 2024 | 6.90 | 6.97 | 6.83 | 6.90 | 6.90 | 7,483,600 |
| 21 Feb 2024 | 6.80 | 7.06 | 6.77 | 6.92 | 6.92 | 11,061,395 |
| 20 Feb 2024 | 6.82 | 6.91 | 6.78 | 6.85 | 6.85 | 7,996,900 |
| 19 Feb 2024 | 7.00 | 7.06 | 6.80 | 6.86 | 6.86 | 14,446,556 |
| 08 Feb 2024 | 6.76 | 7.05 | 6.73 | 7.00 | 7.00 | 14,198,872 |
| 07 Feb 2024 | 6.45 | 6.93 | 6.43 | 6.75 | 6.75 | 20,004,212 |
| 06 Feb 2024 | 5.76 | 6.47 | 5.70 | 6.45 | 6.45 | 16,769,862 |
| 05 Feb 2024 | 6.05 | 6.12 | 5.62 | 5.88 | 5.88 | 13,145,823 |
| 02 Feb 2024 | 6.49 | 6.49 | 5.88 | 6.10 | 6.10 | 12,119,122 |
| 01 Feb 2024 | 6.50 | 6.60 | 6.35 | 6.42 | 6.42 | 9,973,259 |
| 31 Jan 2024 | 6.89 | 6.90 | 6.50 | 6.57 | 6.57 | 14,740,573 |
| 30 Jan 2024 | 6.94 | 7.04 | 6.81 | 6.86 | 6.86 | 9,796,440 |
| 29 Jan 2024 | 6.98 | 7.13 | 6.91 | 6.97 | 6.97 | 9,325,780 |
| 26 Jan 2024 | 6.97 | 7.08 | 6.93 | 6.98 | 6.98 | 8,632,304 |
| 25 Jan 2024 | 6.72 | 7.05 | 6.67 | 7.00 | 7.00 | 13,414,851 |
| 24 Jan 2024 | 6.75 | 6.84 | 6.50 | 6.72 | 6.72 | 14,034,285 |
| 23 Jan 2024 | 6.71 | 6.79 | 6.53 | 6.72 | 6.72 | 15,172,146 |
| 22 Jan 2024 | 6.96 | 7.02 | 6.61 | 6.70 | 6.70 | 12,029,617 |
| 19 Jan 2024 | 7.04 | 7.14 | 6.95 | 6.96 | 6.96 | 7,288,661 |
| 18 Jan 2024 | 7.07 | 7.15 | 6.83 | 7.05 | 7.05 | 10,735,775 |
| 17 Jan 2024 | 7.26 | 7.28 | 7.11 | 7.11 | 7.11 | 3,305,186 |
| 16 Jan 2024 | 7.32 | 7.35 | 7.18 | 7.26 | 7.26 | 4,558,500 |
| 15 Jan 2024 | 7.29 | 7.40 | 7.23 | 7.30 | 7.30 | 6,032,875 |
| 12 Jan 2024 | 7.24 | 7.38 | 7.23 | 7.31 | 7.31 | 6,762,756 |
| *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.