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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
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
23 May 2022 CNY 4.59 4.41 4.43 4.54 4.54 +0.12 (+2.71%) 46,064,830
20 May 2022 CNY 4.42 4.32 4.33 4.42 4.42 +0.11 (+2.55%) 33,226,950
19 May 2022 CNY 4.31 4.23 4.27 4.31 4.31 -0.03 (-0.69%) 28,653,260
18 May 2022 CNY 4.37 4.32 4.35 4.34 4.34 -0.01 (-0.23%) 18,086,580
17 May 2022 CNY 4.37 4.3 4.36 4.35 4.35 -0.02 (-0.46%) 23,502,980
16 May 2022 CNY 4.42 4.32 4.39 4.37 4.37 +0.01 (+0.23%) 26,758,560
13 May 2022 CNY 4.4 4.32 4.32 4.36 4.36 +0.06 (+1.40%) 29,380,930
12 May 2022 CNY 4.32 4.25 4.28 4.3 4.3 0.0 (0.0%) 38,935,530
11 May 2022 CNY 4.39 4.25 4.26 4.3 4.3 +0.04 (+0.94%) 44,942,790
10 May 2022 CNY 4.28 4.11 4.19 4.26 4.26 -0.02 (-0.47%) 45,075,570
9 May 2022 CNY 4.41 4.25 4.31 4.28 4.28 -0.07 (-1.61%) 37,096,810
6 May 2022 CNY 4.52 4.33 4.52 4.35 4.35 -0.3 (-6.45%) 53,366,050
5 May 2022 CNY 4.77 4.62 4.77 4.65 4.65 -0.15 (-3.12%) 66,008,580
29 Apr 2022 CNY 4.83 4.61 4.74 4.8 4.8 +0.02 (+0.42%) 74,538,890
28 Apr 2022 CNY 4.87 4.69 4.83 4.78 4.78 -0.08 (-1.65%) 27,054,540
27 Apr 2022 CNY 4.88 4.61 4.71 4.86 4.86 +0.11 (+2.32%) 40,501,540
26 Apr 2022 CNY 5.04 4.71 5 4.75 4.75 -0.26 (-5.19%) 32,639,120
25 Apr 2022 CNY 5.26 4.98 5.26 5.01 5.01 -0.39 (-7.22%) 46,714,140
22 Apr 2022 CNY 5.43 5.19 5.35 5.4 5.4 +0.01 (+0.19%) 32,321,570
21 Apr 2022 CNY 5.62 5.33 5.6 5.39 5.39 -0.23 (-4.09%) 42,392,440
20 Apr 2022 CNY 5.92 5.59 5.85 5.62 5.62 -0.28 (-4.75%) 41,806,980
19 Apr 2022 CNY 6.01 5.73 5.8 5.9 5.9 0.0 (0.0%) 54,345,830
18 Apr 2022 CNY 6.03 5.69 5.81 5.9 5.9 -0.02 (-0.34%) 56,685,130
15 Apr 2022 CNY 6.08 5.66 5.68 5.92 5.92 +0.17 (+2.96%) 80,945,320
14 Apr 2022 CNY 5.82 5.65 5.69 5.75 5.75 +0.05 (+0.88%) 53,013,890
13 Apr 2022 CNY 5.78 5.48 5.54 5.7 5.7 +0.12 (+2.15%) 53,429,560
12 Apr 2022 CNY 5.62 5.46 5.5 5.58 5.58 0.0 (0.0%) 39,391,150
11 Apr 2022 CNY 5.82 5.54 5.82 5.58 5.58 -0.28 (-4.78%) 71,144,760



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