山东钢铁

SH600022 Forward-adjusted MAIN

1.31 +0.01 (+0.77%)

Open

1.29

High

1.32

Low

1.28

Prev close

1.30

Amplitude

3.08%

Volume

8,364.2万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

1.29

MA10

1.30

MA20

1.32

MA60

1.33

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	1.29	1.32	1.28	1.31	8,364万
2	2026-09-29	1.27	1.30	1.26	1.30	8,658万
3	2026-09-28	1.28	1.29	1.26	1.27	9,146万
4	2026-09-24	1.31	1.31	1.22	1.28	13,751万
5	2026-09-23	1.31	1.35	1.30	1.31	15,004万
6	2026-09-22	1.32	1.33	1.31	1.31	4,705万
7	2026-09-21	1.31	1.33	1.30	1.32	7,440万
8	2026-09-18	1.31	1.33	1.30	1.31	7,199万
9	2026-09-17	1.31	1.32	1.30	1.31	6,632万
10	2026-09-16	1.32	1.33	1.29	1.32	10,176万
11	2026-09-15	1.32	1.33	1.31	1.32	8,165万
12	2026-09-14	1.32	1.33	1.31	1.32	6,276万

Data range

1.21 16.1% 1.83

High/low over the last 250 trading days, and where the price sits.

← Stocks