SHE:000959 - Beijing Shougang Co Ltd Beijing Shougang Co Ltd
Sector: Materials, Industry: Steel
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
23 Jun 2021 CNY 5.51 5.38 5.41 5.46 5.46 -0.020 (-0.36%) 20,304,120
22 Jun 2021 CNY 5.57 5.4 5.55 5.48 5.48 -0.070 (-1.26%) 24,715,860
21 Jun 2021 CNY 5.63 5.42 5.46 5.55 5.55 +0.160 (+2.97%) 33,088,990
18 Jun 2021 CNY 5.48 5.33 5.46 5.39 5.39 -0.100 (-1.82%) 22,323,090
17 Jun 2021 CNY 5.81 5.43 5.76 5.49 5.49 -0.230 (-4.02%) 29,094,050
16 Jun 2021 CNY 5.91 5.71 5.9 5.72 5.72 -0.200 (-3.38%) 20,732,490
15 Jun 2021 CNY 6.15 5.79 6.15 5.92 5.92 -0.140 (-2.31%) 34,306,900
11 Jun 2021 CNY 6.2 6.01 6.1 6.06 6.06 -0.040 (-0.66%) 43,448,010
10 Jun 2021 CNY 6.13 5.68 5.83 6.1 6.1 +0.130 (+2.18%) 74,171,670
9 Jun 2021 CNY 5.97 5.4 5.43 5.97 5.97 +0.540 (+9.94%) 63,989,340
8 Jun 2021 CNY 5.5 5.33 5.4 5.43 5.43 -0.010 (-0.18%) 14,763,490
7 Jun 2021 CNY 5.5 5.38 5.44 5.44 5.44 0.0 (0.0%) 15,264,350
4 Jun 2021 CNY 5.53 5.3 5.41 5.44 5.44 -0.010 (-0.18%) 23,034,990
3 Jun 2021 CNY 5.63 5.25 5.3 5.45 5.45 +0.120 (+2.25%) 40,478,250
2 Jun 2021 CNY 5.47 5.3 5.45 5.33 5.33 -0.120 (-2.20%) 23,411,660
1 Jun 2021 CNY 5.51 5.18 5.34 5.45 5.45 +0.020 (+0.37%) 45,840,290
31 May 2021 CNY 5.57 5.39 5.51 5.43 5.43 -0.050 (-0.91%) 28,035,030
28 May 2021 CNY 5.58 5.43 5.54 5.48 5.48 +0.050 (+0.92%) 27,885,000
27 May 2021 CNY 5.5 5.33 5.43 5.43 5.43 -0.020 (-0.37%) 33,198,900
26 May 2021 CNY 5.51 5.37 5.48 5.45 5.45 -0.070 (-1.27%) 34,326,220
25 May 2021 CNY 5.71 5.34 5.64 5.52 5.52 +0.050 (+0.91%) 43,605,560
24 May 2021 CNY 5.65 5.42 5.53 5.47 5.47 -0.190 (-3.36%) 30,690,410
21 May 2021 CNY 5.72 5.4 5.52 5.66 5.66 +0.120 (+2.17%) 38,069,000
20 May 2021 CNY 5.62 5.35 5.35 5.54 5.54 -0.320 (-5.46%) 47,410,720
19 May 2021 CNY 6.0 5.7 6.0 5.86 5.86 -0.200 (-3.30%) 42,050,270
18 May 2021 CNY 6.15 6.01 6.11 6.06 6.06 +0.020 (+0.33%) 28,983,540
17 May 2021 CNY 6.16 5.91 6.07 6.04 6.04 -0.060 (-0.98%) 44,970,400
14 May 2021 CNY 6.27 5.97 6.2 6.1 6.1 +0.040 (+0.66%) 56,337,830
13 May 2021 CNY 6.43 6.04 6.3 6.06 6.06 -0.360 (-5.61%) 67,099,200
12 May 2021 CNY 6.65 6.21 6.28 6.42 6.42 +0.260 (+4.22%) 107,631,710