Shanghai - Delayed Quote
CNY
Baoshan Iron & Steel Co., Ltd. (600019.SS)
6.03
+0.03
(+0.50%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.98
6.07
5.93
6.03
6.03
74,198,130
Oct 29, 2026
5.97
6.02
5.95
6.00
6.00
52,643,209
Oct 28, 2026
5.96
6.04
5.93
6.01
6.01
73,284,723
Oct 27, 2026
5.98
6.05
5.95
6.00
6.00
74,183,406
Oct 26, 2026
5.88
6.03
5.84
6.00
6.00
116,879,460
Oct 23, 2026
5.95
6.01
5.85
5.88
5.88
134,618,788
Oct 22, 2026
5.98
6.02
5.91
5.97
5.97
87,667,293
Oct 21, 2026
6.02
6.03
5.96
5.99
5.99
53,285,790
Oct 20, 2026
6.10
6.14
5.98
6.02
6.02
78,482,030
Oct 19, 2026
6.00
6.12
6.00
6.10
6.10
86,409,870
Oct 16, 2026
5.95
6.05
5.93
6.04
6.04
98,819,188
Oct 15, 2026
6.00
6.00
5.90
5.97
5.97
129,401,817
Oct 14, 2026
5.89
6.02
5.87
6.01
6.01
127,319,171
Oct 13, 2026
5.90
5.92
5.87
5.88
5.88
80,404,032
Oct 12, 2026
5.89
5.95
5.87
5.90
5.90
75,065,051
Oct 9, 2026
5.97
6.01
5.86
5.87
5.87
105,005,057
Oct 8, 2026
5.91
6.02
5.90
5.97
5.97
95,364,238
Sep 30, 2026
5.86
5.95
5.86
5.93
5.93
97,170,698
Sep 29, 2026
5.80
5.90
5.78
5.85
5.85
99,682,690
Sep 28, 2026
5.82
5.88
5.79
5.80
5.80
78,134,505
Sep 24, 2026
5.74
5.86
5.72
5.84
5.84
97,540,061
Sep 23, 2026
5.73
5.82
5.71
5.75
5.75
78,348,695
Sep 22, 2026
5.77
5.79
5.72
5.73
5.73
55,051,477
Sep 21, 2026
5.76
5.79
5.69
5.78
5.78
81,111,816
Sep 18, 2026
5.72
5.79
5.70
5.76
5.76
70,218,902
Sep 17, 2026
5.75
5.76
5.68
5.72
5.72
63,251,464
Sep 16, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
5.78
5.79
5.67
5.77
5.77
93,933,247
Sep 15, 2026
5.85
5.91
5.82
5.88
5.75
91,460,394
Sep 14, 2026
5.82
5.88
5.79
5.84
5.71
71,510,342
Sep 11, 2026
5.90
5.93
5.81
5.84
5.71
88,655,010
Sep 10, 2026
5.89
5.94
5.87
5.92
5.79
88,675,876
Sep 9, 2026
5.81
5.91
5.79
5.90
5.77
112,941,019
Sep 8, 2026
5.75
5.84
5.75
5.83
5.70
103,491,846
Sep 7, 2026
5.86
5.87
5.74
5.75
5.62
138,119,103
Sep 4, 2026
5.85
5.90
5.83
5.86
5.73
76,527,188
Sep 3, 2026
5.82
5.93
5.82
5.84
5.71
110,749,337
Sep 2, 2026
5.86
5.87
5.78
5.83
5.70
80,226,957
Sep 1, 2026
5.80
5.89
5.79
5.86
5.73
92,909,421
Aug 31, 2026
5.83
5.86
5.78
5.82
5.69
79,187,479
Aug 28, 2026
5.81
5.84
5.76
5.83
5.70
90,428,483
Aug 27, 2026
5.87
5.87
5.78
5.82
5.69
113,176,705
Aug 26, 2026
5.84
5.91
5.82
5.89
5.76
77,171,776
Aug 25, 2026
5.86
5.90
5.83
5.85
5.72
84,066,920
Aug 24, 2026
5.82
5.96
5.82
5.86
5.73
125,823,785
Aug 21, 2026
5.89
5.91
5.80
5.81
5.68
79,202,174
Aug 20, 2026
5.88
5.96
5.86
5.89
5.76
86,513,915
Aug 19, 2026
5.85
5.92
5.83
5.91
5.78
112,025,363
Aug 18, 2026
5.73
5.87
5.72
5.84
5.71
122,119,774
Aug 17, 2026
5.76
5.76
5.67
5.74
5.61
92,862,224
Aug 14, 2026
5.66
5.80
5.64
5.75
5.62
127,115,649
Aug 13, 2026
5.73
5.74
5.67
5.67
5.54
83,569,894
Aug 12, 2026
5.72
5.77
5.69
5.74
5.61
85,161,503
Aug 11, 2026
5.79
5.83
5.72
5.73
5.60
102,677,919
Aug 10, 2026
5.75
5.80
5.74
5.78
5.65
87,738,142
Aug 7, 2026
5.83
5.84
5.75
5.76
5.63
98,746,666
Aug 6, 2026
5.87
5.89
5.76
5.85
5.72
95,281,911
Aug 5, 2026
5.94
5.96
5.85
5.86
5.73
107,839,432
Aug 4, 2026
6.12
6.14
5.92
5.94
5.81
130,237,040
Aug 3, 2026
6.16
6.23
6.09
6.11
5.97
107,781,414
Jul 31, 2026
6.17
6.25
6.12
6.13
5.99
133,990,720
Jul 30, 2026
6.11
6.28
6.09
6.26
6.12
132,994,460
Jul 29, 2026
5.95
6.12
5.94
6.11
5.97
117,787,546
Jul 28, 2026
5.91
5.99
5.88
5.97
5.84
91,277,785
Jul 27, 2026
5.91
5.98
5.89
5.94
5.81
71,717,992
Jul 24, 2026
5.97
6.02
5.90
5.91
5.78
65,911,015
Jul 23, 2026
5.81
5.99
5.81
5.97
5.84
99,030,814
Jul 22, 2026
5.79
5.86
5.72
5.86
5.73
122,118,341
Jul 21, 2026
5.86
5.99
5.79
5.81
5.68
163,484,891
Jul 20, 2026
5.76
5.89
5.75
5.89
5.76
159,011,843
Jul 17, 2026
5.67
5.81
5.66
5.76
5.63
151,086,909
Jul 16, 2026
5.72
5.77
5.62
5.68
5.55
89,424,468
Jul 15, 2026
5.58
5.74
5.56
5.74
5.61
102,934,714
Jul 14, 2026
5.49
5.60
5.47
5.60
5.48
90,082,647
Jul 13, 2026
5.46
5.50
5.44
5.50
5.38
70,833,935
Jul 10, 2026
5.47
5.53
5.37
5.48
5.36
85,815,597
Jul 9, 2026
5.54
5.54
5.43
5.46
5.34
65,535,995
Jul 8, 2026
5.56
5.62
5.52
5.56
5.44
51,969,353
Jul 7, 2026
5.64
5.65
5.54
5.56
5.44
53,134,024
Jul 6, 2026
5.58
5.67
5.55
5.65
5.53
67,565,829
Jul 3, 2026
5.62
5.69
5.54
5.59
5.47
72,009,810
Jul 2, 2026
5.54
5.63
5.50
5.61
5.49
88,571,229
Jul 1, 2026
5.43
5.59
5.40
5.54
5.42
77,776,097
Jun 30, 2026
5.51
5.56
5.39
5.43
5.31
75,366,963
Jun 29, 2026
5.39
5.61
5.30
5.54
5.42
112,965,881
Jun 26, 2026
5.48
5.53
5.38
5.39
5.27
80,549,658
Jun 25, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
5.52
5.61
5.44
5.49
5.37
91,690,713
Jun 24, 2026
5.79
5.79
5.62
5.67
5.37
106,337,930
Jun 23, 2026
5.75
5.93
5.73
5.78
5.47
135,039,651
Jun 22, 2026
5.68
5.79
5.63
5.75
5.44
85,516,346
Jun 18, 2026
5.78
5.80
5.67
5.68
5.38
86,931,792
Jun 17, 2026
5.86
5.87
5.70
5.77
5.46
101,643,698
Jun 16, 2026
5.95
5.98
5.83
5.85
5.54
102,788,121
Jun 15, 2026
6.08
6.16
5.95
5.97
5.65
167,181,027
Jun 12, 2026
5.84
6.07
5.80
6.02
5.70
272,239,072
Jun 11, 2026
5.75
5.86
5.70
5.85
5.54
151,649,469
Jun 10, 2026
5.64
5.78
5.62
5.74
5.43
129,116,256
Jun 9, 2026
5.60
5.66
5.59
5.65
5.35
83,858,226
Jun 8, 2026
5.70
5.70
5.59
5.62
5.32
107,023,657
Jun 5, 2026
5.72
5.81
5.71
5.74
5.43
107,292,706
Jun 4, 2026
5.82
5.83
5.69
5.72
5.42
113,316,083
Jun 3, 2026
5.93
5.94
5.81
5.83
5.52
137,737,585
Jun 2, 2026
6.03
6.07
5.91
5.94
5.62
127,650,981
Jun 1, 2026
6.03
6.04
5.93
6.04
5.72
111,586,589
May 29, 2026
5.97
6.08
5.96
6.03
5.71
95,524,625
May 28, 2026
6.00
6.07
5.95
5.96
5.64
66,912,615
May 27, 2026
6.05
6.07
5.94
6.03
5.71
88,804,356
May 26, 2026
5.94
6.05
5.90
6.04
5.72
105,532,658
May 25, 2026
5.91
6.00
5.90
5.95
5.63
70,914,266
May 22, 2026
5.95
5.99
5.87
5.90
5.59
76,092,775
May 21, 2026
5.99
6.06
5.93
5.94
5.62
89,194,105
May 20, 2026
6.02
6.06
5.96
5.97
5.65
76,049,972
May 19, 2026
6.09
6.11
5.99
6.04
5.72
90,858,876
May 18, 2026
6.22
6.22
6.04
6.09
5.77
135,784,492
May 15, 2026
6.36
6.36
6.22
6.22
5.89
120,053,896
May 14, 2026
6.36
6.40
6.34
6.35
6.01
91,454,287
May 13, 2026
6.44
6.44
6.33
6.35
6.01
94,169,492
May 12, 2026
6.50
6.55
6.43
6.43
6.09
89,241,308
May 11, 2026
6.40
6.53
6.36
6.50
6.15
150,172,088
May 8, 2026
6.32
6.41
6.31
6.41
6.07
90,721,024
May 7, 2026
6.34
6.38
6.30
6.32
5.98
77,594,567
May 6, 2026
6.33
6.36
6.27
6.33
5.99
134,988,734
Apr 30, 2026
6.48
6.50
6.29
6.31
5.97
161,588,881
Apr 29, 2026
6.34
6.49
6.34
6.48
6.14
97,323,587
Apr 28, 2026
6.31
6.39
6.28
6.37
6.03
80,843,921
Apr 27, 2026
6.33
6.36
6.26
6.29
5.96
71,633,171
Apr 24, 2026
6.39
6.39
6.31
6.35
6.01
58,835,890
Apr 23, 2026
6.35
6.42
6.32
6.38
6.04
104,582,243
Apr 22, 2026
6.32
6.38
6.29
6.35
6.01
96,005,738
Apr 21, 2026
6.25
6.32
6.24
6.32
5.98
93,694,817
Apr 20, 2026
6.31
6.31
6.24
6.25
5.92
106,856,899
Apr 17, 2026
6.35
6.36
6.28
6.30
5.97
115,347,934
Apr 16, 2026
6.36
6.40
6.34
6.36
6.02
80,207,413
Apr 15, 2026
6.46
6.47
6.36
6.36
6.02
93,654,912
Apr 14, 2026
6.44
6.47
6.40
6.46
6.12
75,304,436
Apr 13, 2026
6.41
6.44
6.37
6.44
6.10
63,750,101
Apr 10, 2026
6.41
6.47
6.39
6.42
6.08
63,048,133
Apr 9, 2026
6.46
6.48
6.37
6.40
6.06
84,039,509
Apr 8, 2026
6.44
6.49
6.42
6.49
6.15
94,310,328
Apr 7, 2026
6.39
6.40
6.33
6.38
6.04
51,385,925
Apr 3, 2026
6.45
6.45
6.37
6.40
6.06
46,202,651
Apr 2, 2026
6.46
6.50
6.40
6.44
6.10
58,856,043
Apr 1, 2026
6.46
6.52
6.45
6.48
6.14
78,726,411
Mar 31, 2026
6.48
6.55
6.41
6.41
6.07
70,422,783
Mar 30, 2026
6.39
6.51
6.37
6.49
6.15
78,459,353
Mar 27, 2026
6.27
6.45
6.24
6.43
6.09
98,782,662
Mar 26, 2026
6.42
6.46
6.28
6.31
5.97
78,359,495
Mar 25, 2026
6.40
6.45
6.36
6.42
6.08
84,493,105
Mar 24, 2026
6.34
6.42
6.28
6.39
6.05
124,807,808
Mar 23, 2026
6.50
6.52
6.21
6.25
5.92
172,844,382
Mar 20, 2026
6.59
6.64
6.53
6.57
6.22
98,924,825
Mar 19, 2026
6.66
6.70
6.58
6.59
6.24
114,324,595
Mar 18, 2026
6.84
6.86
6.66
6.72
6.36
176,224,564
Mar 17, 2026
6.89
6.98
6.84
6.84
6.48
187,360,393
Mar 16, 2026
7.12
7.14
6.86
6.88
6.51
298,418,243
Mar 13, 2026
7.10
7.18
7.08
7.11
6.73
157,311,005
Mar 12, 2026
7.03
7.12
7.00
7.09
6.71
147,270,722
Mar 11, 2026
7.01
7.05
6.94
7.04
6.67
117,793,042
Mar 10, 2026
7.07
7.10
6.98
7.00
6.63
176,050,125
Mar 9, 2026
7.04
7.14
7.02
7.05
6.68
162,842,736
Mar 6, 2026
7.11
7.12
7.02
7.10
6.72
132,856,409
Mar 5, 2026
7.14
7.19
7.08
7.12
6.74
137,914,121
Mar 4, 2026
7.16
7.23
7.06
7.10
6.72
161,845,318
Mar 3, 2026
7.26
7.34
7.17
7.18
6.80
203,160,022
Mar 2, 2026
7.15
7.33
7.12
7.31
6.92
269,976,147
Feb 27, 2026
7.06
7.24
7.03
7.20
6.82
316,744,034
Feb 26, 2026
7.06
7.20
7.05
7.06
6.68
220,699,678
Feb 25, 2026
7.00
7.35
6.98
7.02
6.65
550,851,272
Feb 24, 2026
6.99
7.03
6.95
7.01
6.64
100,861,925
Feb 13, 2026
7.10
7.11
6.92
6.92
6.55
194,945,900
Feb 12, 2026
7.17
7.19
7.10
7.12
6.74
93,347,850
Feb 11, 2026
7.06
7.20
7.03
7.18
6.80
117,379,341
Feb 10, 2026
7.12
7.12
7.01
7.06
6.68
88,178,973
Feb 9, 2026
7.17
7.25
7.11
7.12
6.74
115,647,471
Feb 6, 2026
7.08
7.19
7.06
7.10
6.72
86,421,683
Feb 5, 2026
7.19
7.27
7.08
7.12
6.74
114,952,143
Feb 4, 2026
7.00
7.22
6.99
7.22
6.84
157,324,271
Feb 3, 2026
7.00
7.04
6.92
7.02
6.65
130,957,908
Feb 2, 2026
7.26
7.28
6.95
6.95
6.58
254,330,284
Jan 30, 2026
7.29
7.39
7.15
7.30
6.91
189,252,252
Jan 29, 2026
7.31
7.41
7.20
7.37
6.98
293,336,248
Jan 28, 2026
7.16
7.44
7.12
7.30
6.91
247,749,118
Jan 27, 2026
7.31
7.35
7.15
7.16
6.78
127,016,308
Jan 26, 2026
7.27
7.38
7.25
7.30
6.91
159,359,166
Jan 23, 2026
7.29
7.30
7.21
7.24
6.86
97,505,511
Jan 22, 2026
7.22
7.33
7.18
7.27
6.88
123,596,404
Jan 21, 2026
7.23
7.26
7.16
7.21
6.83
94,931,049
Jan 20, 2026
7.15
7.26
7.13
7.26
6.87
142,466,675
Jan 19, 2026
7.02
7.15
7.01
7.14
6.76
109,964,745
Jan 16, 2026
7.13
7.16
7.00
7.00
6.63
122,684,789
Jan 15, 2026
7.18
7.20
7.08
7.10
6.72
106,289,896
Jan 14, 2026
7.27
7.30
7.15
7.18
6.80
134,642,654
Jan 13, 2026
7.35
7.37
7.26
7.27
6.88
99,561,947
Jan 12, 2026
7.30
7.42
7.29
7.33
6.94
100,440,279
Jan 9, 2026
7.33
7.38
7.25
7.28
6.89
95,038,024
Jan 8, 2026
7.24
7.39
7.16
7.33
6.94
106,470,055
Jan 7, 2026
7.31
7.41
7.24
7.26
6.87
116,107,586
Jan 6, 2026
7.28
7.36
7.25
7.35
6.96
90,502,000
Jan 5, 2026
7.49
7.50
7.25
7.28
6.89
106,168,349
Dec 31, 2025
7.41
7.51
7.39
7.45
7.05
54,374,565
Dec 30, 2025
7.43
7.50
7.37
7.41
7.02
56,295,890
Dec 29, 2025
7.33
7.54
7.31
7.44
7.04
128,536,352
Dec 26, 2025
7.19
7.37
7.18
7.35
6.96
96,754,666
Dec 25, 2025
7.19
7.24
7.14
7.18
6.80
45,082,374
Dec 24, 2025
7.16
7.20
7.12
7.19
6.81
43,408,260
Dec 23, 2025
7.21
7.22
7.15
7.16
6.78
48,851,960
Dec 22, 2025
7.25
7.27
7.20
7.22
6.84
61,499,038
Dec 19, 2025
7.17
7.28
7.14
7.21
6.83
64,382,386
Dec 18, 2025
7.11
7.20
7.09
7.19
6.81
73,256,348
Dec 17, 2025
7.07
7.15
7.00
7.11
6.73
83,189,996
Dec 16, 2025
7.06
7.09
7.01
7.06
6.68
76,912,294
Dec 15, 2025
7.15
7.21
7.04
7.05
6.68
129,514,126
Dec 12, 2025
7.09
7.19
7.02
7.19
6.81
194,708,159
Dec 11, 2025
7.14
7.15
7.04
7.08
6.70
89,095,602
Dec 10, 2025
7.07
7.16
7.01
7.15
6.77
90,930,808
Dec 9, 2025
7.15
7.16
7.06
7.09
6.71
94,528,855
Dec 8, 2025
7.32
7.34
7.16
7.18
6.80
116,900,964
Dec 5, 2025
7.25
7.35
7.23
7.33
6.94
51,152,632
Dec 4, 2025
7.39
7.41
7.23
7.27
6.88
64,206,192
Dec 3, 2025
7.27
7.44
7.24
7.36
6.97
78,692,606
Dec 2, 2025
7.24
7.32
7.22
7.29
6.90
81,416,442
Dec 1, 2025
7.25
7.29
7.18
7.24
6.86
90,406,242
Nov 28, 2025
7.19
7.27
7.15
7.25
6.86
63,281,367
Nov 27, 2025
7.20
7.26
7.13
7.19
6.81
52,703,922
Nov 26, 2025
7.17
7.25
7.17
7.19
6.81
83,583,438
Nov 25, 2025
7.19
7.21
7.10
7.16
6.78
89,193,875
Nov 24, 2025
7.28
7.35
7.14
7.17
6.79
137,124,756
Nov 21, 2025
7.42
7.45
7.26
7.27
6.88
124,840,200
Nov 20, 2025
7.46
7.55
7.46
7.47
7.07
49,535,036
Nov 19, 2025
7.50
7.54
7.40
7.47
7.07
72,265,659
Nov 18, 2025
7.67
7.69
7.49
7.52
7.12
80,715,570
Nov 17, 2025
7.67
7.71
7.57
7.66
7.25
77,552,740
Nov 14, 2025
7.73
7.83
7.66
7.67
7.26
70,889,328
Nov 13, 2025
7.75
7.83
7.61
7.76
7.35
90,961,513
Nov 12, 2025
7.65
7.79
7.62
7.73
7.32
97,846,420
Nov 11, 2025
7.62
7.67
7.54
7.64
7.23
75,938,167
Nov 10, 2025
7.67
7.67
7.53
7.61
7.21
72,346,751
Nov 7, 2025
7.71
7.81
7.62
7.65
7.24
85,592,644
Nov 6, 2025
7.48
7.75
7.47
7.74
7.33
143,515,163
Nov 5, 2025
7.48
7.51
7.42
7.48
7.08
65,002,412
Nov 4, 2025
7.57
7.67
7.47
7.51
7.11
99,429,101
Nov 3, 2025
7.37
7.62
7.37
7.57
7.17
163,125,025
Oct 31, 2025
7.30
7.55
7.28
7.37
6.98
205,427,407
Oct 30, 2025
7.13
7.31
7.11
7.24
6.86
136,732,232
