Chongqing Iron & Steel Co Ltd Recent Share Price (SHG:601005)

SHG:601005 - Chongqing Iron & Steel Co Ltd Chongqing Iron & Steel Co Ltd
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Apr 2018	CNY	2.18	2.22	2.17	2.2	2.2	+0.03 (+1.38%)	15,118,246
18 Apr 2018	CNY	2.18	2.2	2.15	2.17	2.17	0.0 (0.0%)	14,709,447
17 Apr 2018	CNY	2.19	2.2	2.16	2.17	2.17	-0.01 (-0.46%)	13,081,700
16 Apr 2018	CNY	2.21	2.21	2.17	2.18	2.18	-0.03 (-1.36%)	12,867,091
13 Apr 2018	CNY	2.21	2.22	2.2	2.21	2.21	+0.01 (+0.45%)	10,270,100
12 Apr 2018	CNY	2.24	2.24	2.2	2.2	2.2	-0.04 (-1.79%)	15,107,687
11 Apr 2018	CNY	2.27	2.28	2.22	2.24	2.24	-0.03 (-1.32%)	19,715,694
10 Apr 2018	CNY	2.22	2.28	2.2	2.27	2.27	+0.05 (+2.25%)	29,633,484
9 Apr 2018	CNY	2.19	2.24	2.18	2.22	2.22	0.0 (0.0%)	16,277,482
4 Apr 2018	CNY	2.26	2.29	2.2	2.22	2.22	-0.04 (-1.77%)	30,876,494
3 Apr 2018	CNY	2.27	2.28	2.24	2.26	2.26	-0.04 (-1.74%)	21,869,405
2 Apr 2018	CNY	2.31	2.34	2.29	2.3	2.3	-0.02 (-0.86%)	19,217,316
30 Mar 2018	CNY	2.34	2.35	2.29	2.32	2.32	-0.02 (-0.85%)	18,509,210
29 Mar 2018	CNY	2.3	2.35	2.28	2.34	2.34	+0.04 (+1.74%)	27,217,935
28 Mar 2018	CNY	2.26	2.35	2.26	2.3	2.3	-0.01 (-0.43%)	19,287,125
27 Mar 2018	CNY	2.35	2.36	2.29	2.31	2.31	+0.04 (+1.76%)	20,418,711
26 Mar 2018	CNY	2.19	2.28	2.15	2.27	2.27	+0.02 (+0.89%)	27,087,503
23 Mar 2018	CNY	2.32	2.33	2.2	2.25	2.25	-0.15 (-6.25%)	59,126,474
22 Mar 2018	CNY	2.52	2.52	2.38	2.4	2.4	-0.08 (-3.23%)	41,968,219
21 Mar 2018	CNY	2.52	2.59	2.46	2.48	2.48	-0.04 (-1.59%)	62,629,666
20 Mar 2018	CNY	2.26	2.52	2.25	2.52	2.52	+0.23 (+10.04%)	91,736,321
19 Mar 2018	CNY	2.3	2.32	2.28	2.29	2.29	-0.04 (-1.72%)	22,051,100
16 Mar 2018	CNY	2.38	2.38	2.31	2.33	2.33	-0.03 (-1.27%)	25,223,066
15 Mar 2018	CNY	2.43	2.44	2.35	2.36	2.36	-0.09 (-3.67%)	39,276,634
14 Mar 2018	CNY	2.44	2.49	2.42	2.45	2.45	+0.03 (+1.24%)	30,932,567
13 Mar 2018	CNY	2.46	2.48	2.42	2.42	2.42	-0.05 (-2.02%)	38,717,468
12 Mar 2018	CNY	2.49	2.54	2.41	2.47	2.47	-0.02 (-0.80%)	60,837,910
9 Mar 2018	CNY	2.59	2.75	2.41	2.49	2.49	-0.09 (-3.49%)	125,080,062
8 Mar 2018	CNY	2.58	2.58	2.58	2.58	2.58	0.0 (0.0%)	0
7 Mar 2018	CNY	2.62	2.68	2.56	2.58	2.58	-0.07 (-2.64%)	31,990,754