UK markets closed

Shandong Iron and Steel Company Ltd. (600022.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
1.2100-0.0400 (-3.20%)
At close: 03:00PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20241.22001.23001.20001.21001.210097,350,778
14 Jun 20241.23001.27001.22001.25001.2500176,613,068
13 Jun 20241.14001.16001.13001.15001.150055,763,168
12 Jun 20241.15001.15001.14001.14001.140017,568,992
11 Jun 20241.16001.16001.13001.15001.150041,612,512
07 Jun 20241.13001.17001.12001.16001.160070,912,914
06 Jun 20241.17001.18001.12001.13001.1300105,542,051
05 Jun 20241.21001.22001.17001.17001.170082,935,508
04 Jun 20241.22001.22001.20001.21001.210034,916,941
03 Jun 20241.24001.25001.21001.22001.220064,486,486
31 May 20241.24001.26001.23001.25001.250045,087,876
30 May 20241.23001.25001.23001.23001.230032,855,262
29 May 20241.24001.25001.23001.24001.240039,254,852
28 May 20241.25001.25001.24001.24001.240016,800,508
27 May 20241.24001.26001.24001.25001.250043,141,978
24 May 20241.25001.26001.24001.24001.240030,326,101
23 May 20241.27001.28001.25001.25001.250045,377,112
22 May 20241.27001.28001.26001.27001.270021,818,218
21 May 20241.28001.28001.27001.27001.270016,478,745
20 May 20241.29001.30001.27001.28001.280058,123,833
17 May 20241.28001.30001.27001.29001.290047,566,067
16 May 20241.26001.29001.26001.28001.280062,012,235
15 May 20241.27001.27001.26001.26001.260026,282,693
14 May 20241.28001.29001.27001.27001.270042,973,016
13 May 20241.29001.30001.28001.28001.280034,412,712
10 May 20241.30001.31001.29001.29001.290033,538,667
09 May 20241.30001.31001.29001.30001.300028,852,803
08 May 20241.31001.31001.30001.30001.300032,367,411
07 May 20241.31001.31001.30001.31001.310026,398,490
06 May 20241.31001.32001.30001.31001.310052,371,029
30 Apr 20241.33001.34001.28001.30001.3000106,944,758
29 Apr 20241.31001.34001.31001.34001.340068,826,889
26 Apr 20241.31001.32001.30001.32001.320052,659,764
25 Apr 20241.31001.32001.30001.32001.320027,988,061
24 Apr 20241.32001.32001.31001.31001.310024,875,247
23 Apr 20241.32001.33001.31001.31001.310041,178,566
22 Apr 20241.33001.34001.32001.32001.320039,046,203
19 Apr 20241.33001.36001.33001.34001.340059,109,369
18 Apr 20241.34001.35001.33001.33001.330046,852,077
17 Apr 20241.31001.34001.31001.34001.340056,918,918
16 Apr 20241.34001.35001.31001.32001.320074,908,800
15 Apr 20241.35001.36001.32001.35001.350070,741,833
12 Apr 20241.36001.37001.35001.35001.350020,438,290
11 Apr 20241.35001.37001.34001.37001.370055,239,145
10 Apr 20241.35001.37001.34001.36001.360052,900,932
09 Apr 20241.36001.37001.35001.36001.360040,868,921
08 Apr 20241.36001.38001.35001.35001.350079,371,146
03 Apr 20241.35001.37001.35001.36001.360059,814,853
02 Apr 20241.35001.37001.34001.35001.350058,977,510
01 Apr 20241.34001.35001.33001.34001.340039,934,598
29 Mar 20241.32001.34001.32001.33001.330012,088,278
28 Mar 20241.33001.34001.32001.32001.320039,309,343
27 Mar 20241.34001.34001.32001.33001.330044,788,619
26 Mar 20241.34001.35001.33001.34001.340046,441,201
25 Mar 20241.34001.36001.34001.34001.340047,758,788
22 Mar 20241.36001.36001.34001.34001.340053,894,145
21 Mar 20241.37001.37001.35001.35001.350041,491,137
20 Mar 20241.37001.38001.36001.36001.360029,691,831
19 Mar 20241.36001.40001.35001.38001.3800104,078,550
18 Mar 20241.36001.37001.35001.36001.360038,084,969
15 Mar 20241.35001.37001.34001.36001.360068,768,556
14 Mar 20241.35001.36001.34001.35001.350032,402,402
13 Mar 20241.36001.36001.35001.35001.350029,318,221
12 Mar 20241.37001.37001.35001.36001.360046,215,014
11 Mar 20241.36001.37001.35001.37001.370042,890,207
08 Mar 20241.36001.37001.34001.36001.360050,570,490
07 Mar 20241.35001.39001.34001.36001.360078,247,597
06 Mar 20241.35001.36001.34001.35001.350035,965,369
05 Mar 20241.35001.36001.34001.34001.340038,412,137
04 Mar 20241.37001.37001.35001.35001.350041,220,637
01 Mar 20241.38001.39001.36001.36001.360048,818,260
29 Feb 20241.36001.39001.36001.38001.380067,614,313
28 Feb 20241.38001.40001.37001.37001.370078,432,150
27 Feb 20241.37001.38001.36001.38001.380048,976,212
26 Feb 20241.37001.38001.36001.37001.370053,057,357
23 Feb 20241.38001.38001.36001.37001.370044,381,291
22 Feb 20241.37001.38001.36001.38001.380053,376,194
21 Feb 20241.37001.40001.36001.37001.370067,853,129
20 Feb 20241.38001.38001.36001.37001.370067,990,758
19 Feb 20241.42001.42001.37001.38001.380079,374,935
08 Feb 20241.40001.48001.39001.40001.4000161,016,291
07 Feb 20241.32001.40001.31001.40001.4000187,930,340
06 Feb 20241.24001.32001.23001.31001.3100106,524,278
05 Feb 20241.25001.26001.19001.23001.2300107,505,317
02 Feb 20241.28001.30001.23001.27001.270072,565,940
01 Feb 20241.31001.31001.28001.28001.280060,733,950
31 Jan 20241.32001.33001.30001.30001.300068,967,166
30 Jan 20241.34001.35001.32001.32001.320051,600,216
29 Jan 20241.37001.38001.33001.34001.340078,020,346
26 Jan 20241.34001.38001.33001.37001.370097,526,277
25 Jan 20241.31001.35001.30001.34001.340074,492,197
24 Jan 20241.28001.31001.27001.30001.300066,907,580
23 Jan 20241.26001.28001.25001.28001.280042,707,267
22 Jan 20241.31001.32001.25001.27001.270051,355,083
19 Jan 20241.31001.32001.31001.31001.310016,075,540
18 Jan 20241.33001.34001.29001.32001.320064,174,820
17 Jan 20241.36001.36001.33001.33001.330048,930,003
16 Jan 20241.36001.37001.35001.36001.360046,751,709
15 Jan 20241.37001.37001.36001.36001.360026,493,860
12 Jan 20241.36001.39001.35001.37001.370058,468,613
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...