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
8 Apr 2022 CNY 5.92 5.57 5.62 5.86 5.86 +0.24 (+4.27%) 72,048,580
7 Apr 2022 CNY 5.8 5.52 5.55 5.62 5.62 +0.03 (+0.54%) 97,672,140
6 Apr 2022 CNY 5.67 5.2 5.23 5.59 5.59 +0.39 (+7.50%) 92,610,170
1 Apr 2022 CNY 5.23 5.11 5.13 5.2 5.2 0.0 (0.0%) 30,971,450
31 Mar 2022 CNY 5.24 5.12 5.15 5.2 5.2 +0.07 (+1.36%) 40,117,230
30 Mar 2022 CNY 5.14 5.04 5.09 5.13 5.13 +0.07 (+1.38%) 29,892,310
29 Mar 2022 CNY 5.16 5.04 5.15 5.06 5.06 -0.08 (-1.56%) 30,506,580
28 Mar 2022 CNY 5.17 4.88 5 5.14 5.14 +0.14 (+2.80%) 45,178,190
25 Mar 2022 CNY 5.11 5 5.08 5 5 -0.06 (-1.19%) 27,270,720
24 Mar 2022 CNY 5.12 5.05 5.11 5.06 5.06 -0.07 (-1.36%) 27,788,060
23 Mar 2022 CNY 5.19 5.07 5.16 5.13 5.13 -0.03 (-0.58%) 34,832,960
22 Mar 2022 CNY 5.19 5.1 5.15 5.16 5.16 +0.07 (+1.38%) 38,703,410
21 Mar 2022 CNY 5.22 5.02 5.16 5.09 5.09 -0.02 (-0.39%) 44,136,740
18 Mar 2022 CNY 5.15 4.99 5.06 5.11 5.11 +0.07 (+1.39%) 52,228,510
17 Mar 2022 CNY 5.14 5 5.06 5.04 5.04 +0.09 (+1.82%) 60,490,700
16 Mar 2022 CNY 5.03 4.72 4.93 4.95 4.95 +0.09 (+1.85%) 55,924,860
15 Mar 2022 CNY 5.27 4.85 5.27 4.86 4.86 -0.44 (-8.30%) 62,126,380
14 Mar 2022 CNY 5.52 5.3 5.44 5.3 5.3 -0.22 (-3.99%) 47,044,170
11 Mar 2022 CNY 5.56 5.33 5.55 5.52 5.52 -0.11 (-1.95%) 55,116,180
10 Mar 2022 CNY 5.81 5.61 5.76 5.63 5.63 -0.06 (-1.05%) 49,170,590
9 Mar 2022 CNY 5.89 5.46 5.82 5.69 5.69 -0.16 (-2.74%) 46,048,210
8 Mar 2022 CNY 6.1 5.8 6.03 5.85 5.85 -0.24 (-3.94%) 47,492,170
7 Mar 2022 CNY 6.27 6.05 6.25 6.09 6.09 -0.12 (-1.93%) 62,593,980
4 Mar 2022 CNY 6.39 6.15 6.37 6.21 6.21 -0.24 (-3.72%) 85,763,920
3 Mar 2022 CNY 6.77 5.95 6.49 6.45 6.45 +0.09 (+1.42%) 150,025,950
2 Mar 2022 CNY 6.36 6.36 6.36 6.36 6.36 0.0 (0.0%) 0
1 Mar 2022 CNY 6.44 5.96 6.04 6.36 6.36 +0.36 (+6%) 105,482,060
28 Feb 2022 CNY 6.03 5.88 5.95 6 6 +0.06 (+1.01%) 42,549,650
25 Feb 2022 CNY 6.22 5.83 5.83 5.94 5.94 +0.21 (+3.66%) 77,658,030
24 Feb 2022 CNY 5.88 5.63 5.84 5.73 5.73 -0.16 (-2.72%) 40,001,320



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