Chongqing Iron & Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 196,323,300 |
| 2026-01-15 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 135,503,807 |
| 2026-01-14 | 1.510 | 1.550 | 1.500 | 1.510 | 1.510 | 222,609,100 |
| 2026-01-13 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 185,445,211 |
| 2026-01-12 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 155,374,574 |
| 2026-01-09 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 140,469,800 |
| 2026-01-08 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 124,087,550 |
| 2026-01-07 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 138,806,464 |
| 2026-01-06 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 141,925,200 |
| 2026-01-05 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 84,299,920 |
| 2025-12-31 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 52,003,500 |
| 2025-12-30 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 96,960,561 |
| 2025-12-29 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 122,730,810 |
| 2025-12-26 | 1.470 | 1.490 | 1.470 | 1.480 | 1.480 | 89,356,720 |
| 2025-12-25 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 47,809,455 |
| 2025-12-24 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 91,860,900 |
| 2025-12-23 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 99,865,435 |
| 2025-12-22 | 1.480 | 1.510 | 1.470 | 1.490 | 1.490 | 109,550,800 |
| 2025-12-19 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 133,828,056 |
| 2025-12-18 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 85,237,262 |
| 2025-12-17 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 132,318,905 |
| 2025-12-16 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 110,613,410 |
| 2025-12-15 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 140,398,465 |
| 2025-12-12 | 1.480 | 1.500 | 1.470 | 1.470 | 1.470 | 82,212,700 |
| 2025-12-11 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 67,812,600 |
| 2025-12-10 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 147,691,920 |
| 2025-12-09 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 140,546,300 |
| 2025-12-08 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 108,042,666 |
| 2025-12-05 | 1.440 | 1.490 | 1.440 | 1.480 | 1.480 | 216,868,995 |
| 2025-12-04 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 122,737,292 |
| 2025-12-03 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 116,630,694 |
| 2025-12-02 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 151,896,579 |
| 2025-12-01 | 1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 137,130,974 |
| 2025-11-28 | 1.430 | 1.470 | 1.420 | 1.450 | 1.450 | 184,763,790 |
| 2025-11-27 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 118,604,300 |
| 2025-11-26 | 1.430 | 1.460 | 1.430 | 1.440 | 1.440 | 152,474,400 |
| 2025-11-25 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 150,486,001 |
| 2025-11-24 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 194,268,782 |
| 2025-11-21 | 1.500 | 1.500 | 1.430 | 1.440 | 1.440 | 263,317,262 |
| 2025-11-20 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 173,626,200 |
| 2025-11-19 | 1.540 | 1.550 | 1.510 | 1.510 | 1.510 | 183,395,600 |
| 2025-11-18 | 1.630 | 1.640 | 1.530 | 1.550 | 1.550 | 310,487,700 |
| 2025-11-17 | 1.640 | 1.670 | 1.620 | 1.630 | 1.630 | 177,672,962 |
| 2025-11-14 | 1.580 | 1.660 | 1.580 | 1.640 | 1.640 | 366,702,978 |
| 2025-11-13 | 1.570 | 1.600 | 1.560 | 1.590 | 1.590 | 196,479,431 |
| 2025-11-12 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 195,059,982 |
| 2025-11-11 | 1.570 | 1.610 | 1.560 | 1.600 | 1.600 | 261,738,618 |
| 2025-11-10 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 190,748,303 |
| 2025-11-07 | 1.560 | 1.610 | 1.560 | 1.580 | 1.580 | 331,842,601 |
| 2025-11-06 | 1.550 | 1.580 | 1.530 | 1.560 | 1.560 | 251,914,750 |
| 2025-11-05 | 1.510 | 1.560 | 1.510 | 1.550 | 1.550 | 243,126,750 |
| 2025-11-04 | 1.530 | 1.560 | 1.510 | 1.520 | 1.520 | 164,071,400 |
| 2025-11-03 | 1.520 | 1.550 | 1.520 | 1.540 | 1.540 | 164,606,301 |
| 2025-10-31 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 126,606,720 |
| 2025-10-30 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 207,001,966 |
| 2025-10-29 | 1.510 | 1.520 | 1.500 | 1.520 | 1.520 | 112,165,272 |
| 2025-10-28 | 1.530 | 1.530 | 1.510 | 1.520 | 1.520 | 140,973,220 |
| 2025-10-27 | 1.520 | 1.550 | 1.520 | 1.530 | 1.530 | 214,914,785 |
| 2025-10-24 | 1.570 | 1.580 | 1.510 | 1.520 | 1.520 | 258,890,619 |
| 2025-10-23 | 1.560 | 1.570 | 1.530 | 1.570 | 1.570 | 178,807,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.