UK markets closed

Chongqing Iron & Steel Company Limited (601005.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
1.1200+0.0500 (+4.67%)
At close: 03:00PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.08001.13001.07001.12001.1200141,546,670
13 Jun 20241.09001.10001.06001.07001.070092,535,188
12 Jun 20241.09001.10001.09001.09001.090032,136,600
11 Jun 20241.11001.11001.08001.10001.100064,894,650
07 Jun 20241.09001.12001.08001.11001.110070,520,404
06 Jun 20241.11001.13001.08001.09001.0900112,599,423
05 Jun 20241.13001.14001.08001.09001.0900144,633,498
04 Jun 20241.12001.14001.12001.13001.130050,436,087
03 Jun 20241.19001.19001.11001.14001.1400105,224,822
31 May 20241.19001.20001.18001.19001.190040,192,183
30 May 20241.19001.20001.18001.19001.190047,434,601
29 May 20241.21001.23001.19001.20001.200085,503,510
28 May 20241.24001.24001.21001.22001.220059,109,300
27 May 20241.24001.25001.23001.24001.240027,357,600
24 May 20241.25001.25001.23001.24001.240030,175,900
23 May 20241.26001.26001.24001.24001.240041,777,883
22 May 20241.24001.27001.24001.25001.250066,254,824
21 May 20241.25001.26001.24001.25001.250036,058,000
20 May 20241.27001.27001.25001.26001.260054,598,200
17 May 20241.25001.27001.24001.27001.270056,544,001
16 May 20241.24001.27001.23001.26001.260075,933,601
15 May 20241.24001.25001.23001.23001.230041,863,222
14 May 20241.24001.26001.24001.25001.250023,861,400
13 May 20241.25001.26001.24001.25001.250037,779,793
10 May 20241.25001.26001.25001.26001.260020,305,500
09 May 20241.25001.27001.25001.26001.260039,097,700
08 May 20241.26001.26001.25001.25001.250020,402,901
07 May 20241.27001.27001.25001.26001.260046,169,602
06 May 20241.27001.28001.26001.27001.270051,918,301
30 Apr 20241.27001.28001.25001.26001.260052,246,257
29 Apr 20241.25001.28001.25001.28001.280060,681,101
26 Apr 20241.24001.26001.24001.26001.260033,331,200
25 Apr 20241.24001.26001.24001.25001.250028,338,700
24 Apr 20241.25001.26001.24001.25001.250025,365,600
23 Apr 20241.25001.26001.24001.25001.250027,438,300
22 Apr 20241.27001.28001.25001.26001.260034,549,900
19 Apr 20241.26001.29001.25001.27001.270048,497,993
18 Apr 20241.26001.28001.26001.26001.260026,564,400
17 Apr 20241.24001.28001.24001.27001.270046,382,100
16 Apr 20241.28001.28001.23001.24001.240065,996,800
15 Apr 20241.30001.31001.26001.28001.280067,517,201
12 Apr 20241.32001.32001.30001.30001.300035,731,467
11 Apr 20241.30001.33001.29001.31001.310055,122,800
10 Apr 20241.32001.33001.30001.30001.300041,307,100
09 Apr 20241.32001.33001.31001.32001.320045,349,421
08 Apr 20241.33001.35001.32001.32001.320090,364,200
03 Apr 20241.32001.34001.30001.33001.330088,909,704
02 Apr 20241.31001.34001.30001.33001.330098,486,587
01 Apr 20241.29001.31001.29001.30001.300043,518,810
29 Mar 20241.28001.29001.27001.30001.300015,160,901
28 Mar 20241.27001.29001.27001.28001.280029,195,400
27 Mar 20241.29001.30001.27001.27001.270032,873,450
26 Mar 20241.29001.30001.28001.29001.290038,812,151
25 Mar 20241.30001.31001.29001.29001.290037,291,600
22 Mar 20241.32001.33001.29001.30001.300057,554,424
21 Mar 20241.33001.34001.32001.32001.320037,565,102
20 Mar 20241.33001.34001.32001.33001.330079,758,700
19 Mar 20241.31001.40001.31001.34001.3400161,141,665
18 Mar 20241.32001.32001.30001.31001.310039,813,700
15 Mar 20241.29001.32001.29001.32001.320069,637,387
14 Mar 20241.31001.32001.29001.30001.300058,462,300
13 Mar 20241.31001.32001.30001.31001.310042,666,900
12 Mar 20241.32001.33001.30001.32001.320035,886,797
11 Mar 20241.30001.32001.30001.32001.320041,855,423
08 Mar 20241.31001.32001.29001.31001.310044,200,434
07 Mar 20241.30001.34001.30001.32001.320073,752,178
06 Mar 20241.29001.31001.28001.30001.300038,912,942
05 Mar 20241.30001.31001.29001.29001.290036,464,257
04 Mar 20241.32001.32001.30001.30001.300039,647,479
01 Mar 20241.34001.34001.31001.32001.320047,211,601
29 Feb 20241.31001.34001.31001.34001.340058,839,331
28 Feb 20241.34001.37001.32001.32001.320081,900,222
27 Feb 20241.32001.35001.31001.34001.340062,858,000
26 Feb 20241.32001.33001.31001.32001.320052,471,511
23 Feb 20241.32001.34001.31001.32001.320044,219,576
22 Feb 20241.32001.33001.31001.33001.330052,229,797
21 Feb 20241.30001.35001.29001.33001.330088,229,374
20 Feb 20241.32001.32001.29001.31001.310055,187,312
19 Feb 20241.32001.33001.30001.32001.320063,610,690
08 Feb 20241.30001.33001.28001.31001.310090,558,987
07 Feb 20241.27001.32001.27001.30001.300079,303,487
06 Feb 20241.20001.28001.18001.28001.280080,046,502
05 Feb 20241.26001.26001.18001.21001.210089,954,682
02 Feb 20241.29001.31001.23001.26001.260069,483,437
01 Feb 20241.30001.32001.28001.29001.290055,528,100
31 Jan 20241.32001.34001.29001.31001.310054,727,132
30 Jan 20241.35001.37001.32001.33001.330047,471,600
29 Jan 20241.39001.39001.35001.35001.350069,131,898
26 Jan 20241.36001.39001.35001.39001.390080,185,000
25 Jan 20241.31001.36001.30001.36001.360080,989,100
24 Jan 20241.29001.32001.26001.31001.310070,015,538
23 Jan 20241.25001.29001.23001.28001.280049,591,300
22 Jan 20241.32001.32001.23001.26001.260072,766,400
19 Jan 20241.33001.34001.31001.32001.320039,388,302
18 Jan 20241.34001.35001.30001.32001.320067,606,975
17 Jan 20241.37001.38001.34001.34001.340031,650,700
16 Jan 20241.37001.40001.36001.38001.380050,707,387
15 Jan 20241.37001.39001.36001.38001.380044,144,008
12 Jan 20241.37001.40001.36001.37001.370054,520,100
11 Jan 20241.35001.37001.34001.36001.360037,634,991
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...