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


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
5 Jul 2022 CNY 5.07 4.71 4.71 4.95 4.95 +0.23 (+4.87%) 97,271,230
4 Jul 2022 CNY 4.76 4.7 4.71 4.72 4.72 -0.03 (-0.63%) 23,167,880
1 Jul 2022 CNY 4.81 4.7 4.73 4.75 4.75 -0.01 (-0.21%) 43,579,130
30 Jun 2022 CNY 4.83 4.76 4.8 4.76 4.76 -0.05 (-1.04%) 28,204,030
29 Jun 2022 CNY 4.95 4.72 4.74 4.81 4.81 +0.04 (+0.84%) 51,169,300
28 Jun 2022 CNY 4.78 4.69 4.76 4.77 4.77 -0.02 (-0.42%) 35,413,370
27 Jun 2022 CNY 4.9 4.76 4.89 4.79 4.79 -0.09 (-1.84%) 36,611,390
24 Jun 2022 CNY 4.95 4.81 4.84 4.88 4.88 +0.03 (+0.62%) 46,020,950
23 Jun 2022 CNY 4.91 4.79 4.9 4.85 4.85 -0.03 (-0.61%) 51,846,000
22 Jun 2022 CNY 5.03 4.66 4.72 4.88 4.88 +0.14 (+2.95%) 97,224,840
21 Jun 2022 CNY 4.8 4.65 4.7 4.74 4.74 0.0 (0.0%) 48,673,460
20 Jun 2022 CNY 4.76 4.5 4.57 4.74 4.74 +0.15 (+3.27%) 75,202,970
17 Jun 2022 CNY 4.65 4.54 4.65 4.59 4.59 -0.08 (-1.71%) 48,001,450
16 Jun 2022 CNY 4.83 4.64 4.77 4.67 4.67 -0.08 (-1.68%) 50,713,880
15 Jun 2022 CNY 4.85 4.55 4.58 4.75 4.75 +0.19 (+4.17%) 84,058,530
14 Jun 2022 CNY 4.56 4.4 4.48 4.56 4.56 +0.07 (+1.56%) 48,571,190
13 Jun 2022 CNY 4.54 4.45 4.51 4.49 4.49 -0.08 (-1.75%) 42,868,450
10 Jun 2022 CNY 4.58 4.5 4.53 4.57 4.57 +0.01 (+0.22%) 34,200,050
9 Jun 2022 CNY 4.61 4.52 4.55 4.56 4.56 -0.02 (-0.44%) 32,656,180
8 Jun 2022 CNY 4.61 4.5 4.57 4.58 4.58 +0.01 (+0.22%) 34,338,270
7 Jun 2022 CNY 4.67 4.5 4.64 4.57 4.57 -0.05 (-1.08%) 44,653,530
6 Jun 2022 CNY 4.65 4.52 4.6 4.62 4.62 +0.04 (+0.87%) 42,068,440
2 Jun 2022 CNY 4.61 4.44 4.45 4.58 4.58 +0.13 (+2.92%) 55,723,610
1 Jun 2022 CNY 4.47 4.38 4.45 4.45 4.45 0.0 (0.0%) 31,876,340
31 May 2022 CNY 4.47 4.36 4.44 4.45 4.45 +0.01 (+0.23%) 29,378,840
30 May 2022 CNY 4.49 4.41 4.46 4.44 4.44 0.0 (0.0%) 22,199,870
27 May 2022 CNY 4.48 4.4 4.46 4.44 4.44 0.0 (0.0%) 22,945,110
26 May 2022 CNY 4.46 4.33 4.38 4.44 4.44 +0.06 (+1.37%) 27,294,980
25 May 2022 CNY 4.39 4.28 4.29 4.38 4.38 +0.06 (+1.39%) 20,346,610
24 May 2022 CNY 4.53 4.3 4.5 4.32 4.32 -0.22 (-4.85%) 38,444,640



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms