Shandong Iron And Steel
山东钢铁 SH600022 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
1.31
+0.01
(+0.77%)
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
1.29
High
1.32
Low
1.28
Prev close
1.30
Amplitude
3.08%
Volume
83.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
1.29
MA10
1.30
MA20
1.32
MA60
1.33
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 | 1.29 | 1.32 | 1.28 | 1.31 | 84M |
| 2 | 2026-09-29 | 1.27 | 1.30 | 1.26 | 1.30 | 87M |
| 3 | 2026-09-28 | 1.28 | 1.29 | 1.26 | 1.27 | 91M |
| 4 | 2026-09-24 | 1.31 | 1.31 | 1.22 | 1.28 | 138M |
| 5 | 2026-09-23 | 1.31 | 1.35 | 1.30 | 1.31 | 150M |
| 6 | 2026-09-22 | 1.32 | 1.33 | 1.31 | 1.31 | 47M |
| 7 | 2026-09-21 | 1.31 | 1.33 | 1.30 | 1.32 | 74M |
| 8 | 2026-09-18 | 1.31 | 1.33 | 1.30 | 1.31 | 72M |
| 9 | 2026-09-17 | 1.31 | 1.32 | 1.30 | 1.31 | 66M |
| 10 | 2026-09-16 | 1.32 | 1.33 | 1.29 | 1.32 | 102M |
| 11 | 2026-09-15 | 1.32 | 1.33 | 1.31 | 1.32 | 82M |
| 12 | 2026-09-14 | 1.32 | 1.33 | 1.31 | 1.32 | 63M |
52W
Data range
1.21
16.1%
1.83
High/low over the last 250 trading days, and where the price sits.
← Stocks