Baoshan Iron & Steel
宝钢股份 SH600019 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
5.93
+0.08
(+1.37%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.86
High
5.95
Low
5.86
Prev close
5.85
Amplitude
1.54%
Volume
97.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.83
MA10
5.79
MA20
5.76
MA60
5.71
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.86 | 5.95 | 5.86 | 5.93 | 97M |
| 2 | 2026-09-29 | 5.80 | 5.90 | 5.78 | 5.85 | 100M |
| 3 | 2026-09-28 | 5.82 | 5.88 | 5.79 | 5.80 | 78M |
| 4 | 2026-09-24 | 5.74 | 5.86 | 5.72 | 5.84 | 98M |
| 5 | 2026-09-23 | 5.73 | 5.82 | 5.71 | 5.75 | 78M |
| 6 | 2026-09-22 | 5.77 | 5.79 | 5.72 | 5.73 | 55M |
| 7 | 2026-09-21 | 5.76 | 5.79 | 5.69 | 5.78 | 81M |
| 8 | 2026-09-18 | 5.72 | 5.79 | 5.70 | 5.76 | 70M |
| 9 | 2026-09-17 | 5.75 | 5.76 | 5.68 | 5.72 | 63M |
| 10 | 2026-09-16 | 5.78 | 5.79 | 5.67 | 5.77 | 94M |
| 11 | 2026-09-15 | 5.72 | 5.78 | 5.69 | 5.75 | 91M |
| 12 | 2026-09-14 | 5.69 | 5.75 | 5.66 | 5.71 | 72M |
52W
Data range
5.17
32.3%
7.52
High/low over the last 250 trading days, and where the price sits.
← Stocks