Comparing Back to the side-by-side chart ↗
Baoshan Iron Steel Co Ltd (600019.SHG) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.95 | 6.05 | 5.93 | 6.04 | +1.17% | 98,819,188 |
| 2026-10-15 | 6.00 | 6.00 | 5.90 | 5.97 | -0.67% | 129,401,817 |
| 2026-10-14 | 5.89 | 6.02 | 5.87 | 6.01 | +2.21% | 127,319,171 |
| 2026-10-13 | 5.90 | 5.92 | 5.87 | 5.88 | -0.34% | 80,404,032 |
| 2026-10-12 | 5.89 | 5.95 | 5.87 | 5.90 | +0.51% | 75,065,051 |
| 2026-10-09 | 5.97 | 6.01 | 5.86 | 5.87 | -1.68% | 105,005,057 |
| 2026-10-08 | 5.91 | 6.02 | 5.90 | 5.97 | +0.67% | 95,364,238 |
| 2026-09-30 | 5.86 | 5.95 | 5.86 | 5.93 | +1.37% | 97,170,698 |
| 2026-09-29 | 5.80 | 5.90 | 5.78 | 5.85 | +0.86% | 99,682,690 |
| 2026-09-28 | 5.82 | 5.88 | 5.79 | 5.80 | -0.68% | 78,134,505 |
| 2026-09-24 | 5.74 | 5.86 | 5.72 | 5.84 | +1.57% | 97,540,061 |
| 2026-09-23 | 5.73 | 5.82 | 5.71 | 5.75 | +0.35% | 78,348,695 |
| 2026-09-22 | 5.77 | 5.79 | 5.72 | 5.73 | -0.87% | 55,051,477 |
| 2026-09-21 | 5.76 | 5.79 | 5.69 | 5.78 | +0.35% | 81,111,816 |
| 2026-09-18 | 5.72 | 5.79 | 5.70 | 5.76 | +0.70% | 70,218,902 |
| 2026-09-17 | 5.75 | 5.76 | 5.68 | 5.72 | -0.87% | 63,251,464 |
| 2026-09-16 | 5.78 | 5.79 | 5.67 | 5.77 | -1.87% | 93,933,247 |
| 2026-09-15 | 5.85 | 5.91 | 5.82 | 5.88 | +0.68% | 91,460,394 |
| 2026-09-14 | 5.82 | 5.88 | 5.79 | 5.84 | +0.00% | 71,510,342 |
| 2026-09-11 | 5.90 | 5.93 | 5.81 | 5.84 | -1.35% | 88,655,010 |
| 2026-09-10 | 5.89 | 5.94 | 5.87 | 5.92 | +0.34% | 88,675,876 |
| 2026-09-09 | 5.81 | 5.91 | 5.79 | 5.90 | +1.20% | 112,941,019 |
| 2026-09-08 | 5.75 | 5.84 | 5.75 | 5.83 | +1.39% | 103,491,846 |
| 2026-09-07 | 5.86 | 5.87 | 5.74 | 5.75 | -1.88% | 138,119,103 |
| 2026-09-04 | 5.85 | 5.90 | 5.83 | 5.86 | +0.34% | 76,527,188 |
| 2026-09-03 | 5.82 | 5.93 | 5.82 | 5.84 | +0.17% | 110,749,337 |
| 2026-09-02 | 5.86 | 5.87 | 5.78 | 5.83 | -0.51% | 80,226,957 |
| 2026-09-01 | 5.80 | 5.89 | 5.79 | 5.86 | +0.69% | 92,909,421 |
| 2026-08-31 | 5.83 | 5.86 | 5.78 | 5.82 | -0.17% | 79,187,479 |
| 2026-08-28 | 5.81 | 5.84 | 5.76 | 5.83 | +0.17% | 90,428,483 |
| 2026-08-27 | 5.87 | 5.87 | 5.78 | 5.82 | -1.19% | 113,176,705 |
| 2026-08-26 | 5.84 | 5.91 | 5.82 | 5.89 | +0.68% | 77,171,776 |
| 2026-08-25 | 5.86 | 5.90 | 5.83 | 5.85 | -0.17% | 84,066,920 |
| 2026-08-24 | 5.82 | 5.96 | 5.82 | 5.86 | +0.86% | 125,823,785 |
| 2026-08-21 | 5.89 | 5.91 | 5.80 | 5.81 | -1.36% | 79,202,174 |
| 2026-08-20 | 5.88 | 5.96 | 5.86 | 5.89 | -0.34% | 86,513,915 |
| 2026-08-19 | 5.85 | 5.92 | 5.83 | 5.91 | +1.20% | 112,025,363 |
| 2026-08-18 | 5.73 | 5.87 | 5.72 | 5.84 | +1.74% | 122,119,774 |
| 2026-08-17 | 5.76 | 5.76 | 5.67 | 5.74 | -0.17% | 92,862,224 |
| 2026-08-14 | 5.66 | 5.80 | 5.64 | 5.75 | +1.41% | 127,115,649 |
| 2026-08-13 | 5.73 | 5.74 | 5.67 | 5.67 | -1.22% | 83,569,894 |
| 2026-08-12 | 5.72 | 5.77 | 5.69 | 5.74 | +0.17% | 85,161,503 |
| 2026-08-11 | 5.79 | 5.83 | 5.72 | 5.73 | -0.87% | 102,677,919 |
| 2026-08-10 | 5.75 | 5.80 | 5.74 | 5.78 | +0.35% | 87,738,142 |
| 2026-08-07 | 5.83 | 5.84 | 5.75 | 5.76 | -1.54% | 98,746,666 |
| 2026-08-06 | 5.87 | 5.89 | 5.76 | 5.85 | -0.17% | 95,281,911 |
| 2026-08-05 | 5.94 | 5.96 | 5.85 | 5.86 | -1.35% | 107,839,432 |
| 2026-08-04 | 6.12 | 6.14 | 5.92 | 5.94 | -2.78% | 130,237,040 |
| 2026-08-03 | 6.16 | 6.23 | 6.09 | 6.11 | -0.33% | 107,781,414 |
| 2026-07-31 | 6.17 | 6.25 | 6.12 | 6.13 | -2.08% | 133,990,720 |
| 2026-07-30 | 6.11 | 6.28 | 6.09 | 6.26 | +2.45% | 132,994,460 |
| 2026-07-29 | 5.95 | 6.12 | 5.94 | 6.11 | +2.35% | 117,787,546 |
| 2026-07-28 | 5.91 | 5.99 | 5.88 | 5.97 | +0.51% | 91,277,785 |
| 2026-07-27 | 5.91 | 5.98 | 5.89 | 5.94 | +0.51% | 71,717,992 |
| 2026-07-24 | 5.97 | 6.02 | 5.90 | 5.91 | -1.01% | 65,911,015 |
| 2026-07-23 | 5.81 | 5.99 | 5.81 | 5.97 | +1.88% | 99,030,814 |
| 2026-07-22 | 5.79 | 5.86 | 5.72 | 5.86 | +0.86% | 122,118,341 |
| 2026-07-21 | 5.86 | 5.99 | 5.79 | 5.81 | -1.36% | 163,484,891 |
| 2026-07-20 | 5.76 | 5.89 | 5.75 | 5.89 | +2.26% | 159,011,843 |
| 2026-07-17 | 5.67 | 5.81 | 5.66 | 5.76 | +1.41% | 151,086,909 |
| 2026-07-16 | 5.72 | 5.77 | 5.62 | 5.68 | -1.05% | 89,424,468 |
| 2026-07-15 | 5.58 | 5.74 | 5.56 | 5.74 | +2.50% | 102,934,714 |
| 2026-07-14 | 5.49 | 5.60 | 5.47 | 5.60 | +1.82% | 90,082,647 |
| 2026-07-13 | 5.46 | 5.50 | 5.44 | 5.50 | +0.36% | 70,833,935 |
| 2026-07-10 | 5.47 | 5.53 | 5.37 | 5.48 | +0.37% | 85,815,597 |
| 2026-07-09 | 5.54 | 5.54 | 5.43 | 5.46 | -1.80% | 65,535,995 |
| 2026-07-08 | 5.56 | 5.62 | 5.52 | 5.56 | +0.00% | 51,969,353 |
| 2026-07-07 | 5.64 | 5.65 | 5.54 | 5.56 | -1.59% | 53,134,024 |
| 2026-07-06 | 5.58 | 5.67 | 5.55 | 5.65 | +1.07% | 67,565,829 |
| 2026-07-03 | 5.62 | 5.69 | 5.54 | 5.59 | -0.36% | 72,009,810 |
| 2026-07-02 | 5.54 | 5.63 | 5.50 | 5.61 | +1.26% | 88,571,229 |
| 2026-07-01 | 5.43 | 5.59 | 5.40 | 5.54 | +2.03% | 77,776,097 |
| 2026-06-30 | 5.51 | 5.56 | 5.39 | 5.43 | -1.99% | 75,366,963 |
| 2026-06-29 | 5.39 | 5.61 | 5.30 | 5.54 | +2.78% | 112,965,881 |
| 2026-06-26 | 5.48 | 5.53 | 5.38 | 5.39 | -1.82% | 80,549,658 |
| 2026-06-25 | 5.52 | 5.61 | 5.44 | 5.49 | -3.17% | 91,690,713 |
| 2026-06-24 | 5.79 | 5.79 | 5.62 | 5.67 | -1.90% | 106,337,930 |
| 2026-06-23 | 5.75 | 5.93 | 5.73 | 5.78 | +0.52% | 135,039,651 |
| 2026-06-22 | 5.68 | 5.79 | 5.63 | 5.75 | +1.23% | 85,516,346 |
| 2026-06-18 | 5.78 | 5.80 | 5.67 | 5.68 | -1.56% | 86,931,792 |
| 2026-06-17 | 5.86 | 5.87 | 5.70 | 5.77 | -1.37% | 101,643,698 |
| 2026-06-16 | 5.95 | 5.98 | 5.83 | 5.85 | -2.01% | 102,788,121 |
| 2026-06-15 | 6.08 | 6.16 | 5.95 | 5.97 | -0.83% | 167,181,027 |
| 2026-06-12 | 5.84 | 6.07 | 5.80 | 6.02 | +2.91% | 272,239,072 |
| 2026-06-11 | 5.75 | 5.86 | 5.70 | 5.85 | +1.92% | 151,649,469 |
| 2026-06-10 | 5.64 | 5.78 | 5.62 | 5.74 | +1.59% | 129,116,256 |
| 2026-06-09 | 5.60 | 5.66 | 5.59 | 5.65 | +0.53% | 83,858,226 |
| 2026-06-08 | 5.70 | 5.70 | 5.59 | 5.62 | -2.09% | 107,023,657 |
| 2026-06-05 | 5.72 | 5.81 | 5.71 | 5.74 | +0.35% | 107,292,706 |
| 2026-06-04 | 5.82 | 5.83 | 5.69 | 5.72 | -1.89% | 113,316,083 |
| 2026-06-03 | 5.93 | 5.94 | 5.81 | 5.83 | -1.85% | 137,737,585 |
| 2026-06-02 | 6.03 | 6.07 | 5.91 | 5.94 | -1.66% | 127,650,981 |
| 2026-06-01 | 6.03 | 6.04 | 5.93 | 6.04 | +0.17% | 111,586,589 |
| 2026-05-29 | 5.97 | 6.08 | 5.96 | 6.03 | +1.17% | 95,524,625 |
| 2026-05-28 | 6.00 | 6.07 | 5.95 | 5.96 | -1.16% | 66,912,615 |
| 2026-05-27 | 6.05 | 6.07 | 5.94 | 6.03 | -0.17% | 88,804,356 |
| 2026-05-26 | 5.94 | 6.05 | 5.90 | 6.04 | +1.51% | 105,532,658 |
| 2026-05-25 | 5.91 | 6.00 | 5.90 | 5.95 | +0.85% | 70,914,266 |
| 2026-05-22 | 5.95 | 5.99 | 5.87 | 5.90 | -0.67% | 76,092,775 |
| 2026-05-21 | 5.99 | 6.06 | 5.93 | 5.94 | -0.50% | 89,194,105 |
| 2026-05-20 | 6.02 | 6.06 | 5.96 | 5.97 | -1.16% | 76,049,972 |
| 2026-05-19 | 6.09 | 6.11 | 5.99 | 6.04 | -0.82% | 90,858,876 |
| 2026-05-18 | 6.22 | 6.22 | 6.04 | 6.09 | -2.09% | 135,784,492 |
| 2026-05-15 | 6.36 | 6.36 | 6.22 | 6.22 | -2.05% | 120,053,896 |
| 2026-05-14 | 6.36 | 6.40 | 6.34 | 6.35 | +0.00% | 91,454,287 |
| 2026-05-13 | 6.44 | 6.44 | 6.33 | 6.35 | -1.24% | 94,169,492 |
| 2026-05-12 | 6.50 | 6.55 | 6.43 | 6.43 | -1.08% | 89,241,308 |
| 2026-05-11 | 6.40 | 6.53 | 6.36 | 6.50 | +1.40% | 150,172,088 |
| 2026-05-08 | 6.32 | 6.41 | 6.31 | 6.41 | +1.42% | 90,721,024 |
| 2026-05-07 | 6.34 | 6.38 | 6.30 | 6.32 | -0.16% | 77,594,567 |
| 2026-05-06 | 6.33 | 6.36 | 6.27 | 6.33 | +0.32% | 134,988,734 |
| 2026-04-30 | 6.48 | 6.50 | 6.29 | 6.31 | -2.62% | 161,588,881 |
| 2026-04-29 | 6.34 | 6.49 | 6.34 | 6.48 | +1.73% | 97,323,587 |
| 2026-04-28 | 6.31 | 6.39 | 6.28 | 6.37 | +1.27% | 80,843,921 |
| 2026-04-27 | 6.33 | 6.36 | 6.26 | 6.29 | -0.94% | 71,633,171 |
| 2026-04-24 | 6.39 | 6.39 | 6.31 | 6.35 | -0.47% | 58,835,890 |
| 2026-04-23 | 6.35 | 6.42 | 6.32 | 6.38 | +0.47% | 104,582,243 |
| 2026-04-22 | 6.32 | 6.38 | 6.29 | 6.35 | +0.47% | 96,005,738 |
| 2026-04-21 | 6.25 | 6.32 | 6.24 | 6.32 | +1.12% | 93,694,817 |
| 2026-04-20 | 6.31 | 6.31 | 6.24 | 6.25 | -0.79% | 106,856,899 |
| 2026-04-17 | 6.35 | 6.36 | 6.28 | 6.30 | -0.94% | 115,347,934 |
| 2026-04-16 | 6.36 | 6.40 | 6.34 | 6.36 | +0.00% | 80,207,413 |
| 2026-04-15 | 6.46 | 6.47 | 6.36 | 6.36 | -1.55% | 93,654,912 |
| 2026-04-14 | 6.44 | 6.47 | 6.40 | 6.46 | +0.31% | 75,304,436 |
| 2026-04-13 | 6.41 | 6.44 | 6.37 | 6.44 | +0.31% | 63,750,101 |
| 2026-04-10 | 6.41 | 6.47 | 6.39 | 6.42 | +0.31% | 63,048,133 |
| 2026-04-09 | 6.46 | 6.48 | 6.37 | 6.40 | -1.39% | 84,039,509 |
| 2026-04-08 | 6.44 | 6.49 | 6.42 | 6.49 | +1.72% | 94,310,328 |
| 2026-04-07 | 6.39 | 6.40 | 6.33 | 6.38 | -0.31% | 51,385,925 |
| 2026-04-03 | 6.45 | 6.45 | 6.37 | 6.40 | -0.62% | 46,202,651 |
| 2026-04-02 | 6.46 | 6.50 | 6.40 | 6.44 | -0.62% | 58,856,043 |
| 2026-04-01 | 6.46 | 6.52 | 6.45 | 6.48 | +1.09% | 78,726,411 |
| 2026-03-31 | 6.48 | 6.55 | 6.41 | 6.41 | -1.23% | 70,422,783 |
| 2026-03-30 | 6.39 | 6.51 | 6.37 | 6.49 | +0.93% | 78,459,353 |
| 2026-03-27 | 6.27 | 6.45 | 6.24 | 6.43 | +1.90% | 98,782,662 |
| 2026-03-26 | 6.42 | 6.46 | 6.28 | 6.31 | -1.71% | 78,359,495 |
| 2026-03-25 | 6.40 | 6.45 | 6.36 | 6.42 | +0.47% | 84,493,105 |
| 2026-03-24 | 6.34 | 6.42 | 6.28 | 6.39 | +2.24% | 124,807,808 |
| 2026-03-23 | 6.50 | 6.52 | 6.21 | 6.25 | -4.87% | 172,844,382 |
| 2026-03-20 | 6.59 | 6.64 | 6.53 | 6.57 | -0.30% | 98,924,825 |
| 2026-03-19 | 6.66 | 6.70 | 6.58 | 6.59 | -1.93% | 114,324,595 |
| 2026-03-18 | 6.84 | 6.86 | 6.66 | 6.72 | -1.75% | 176,224,564 |
| 2026-03-17 | 6.89 | 6.98 | 6.84 | 6.84 | -0.58% | 187,360,393 |
| 2026-03-16 | 7.12 | 7.14 | 6.86 | 6.88 | -3.23% | 298,418,243 |
| 2026-03-13 | 7.10 | 7.18 | 7.08 | 7.11 | +0.28% | 157,311,005 |
| 2026-03-12 | 7.03 | 7.12 | 7.00 | 7.09 | +0.71% | 147,270,722 |
| 2026-03-11 | 7.01 | 7.05 | 6.94 | 7.04 | +0.57% | 117,793,042 |
| 2026-03-10 | 7.07 | 7.10 | 6.98 | 7.00 | -0.71% | 176,050,125 |
| 2026-03-09 | 7.04 | 7.14 | 7.02 | 7.05 | -0.70% | 162,842,736 |
| 2026-03-06 | 7.11 | 7.12 | 7.02 | 7.10 | -0.28% | 132,856,409 |
| 2026-03-05 | 7.14 | 7.19 | 7.08 | 7.12 | +0.28% | 137,914,121 |
| 2026-03-04 | 7.16 | 7.23 | 7.06 | 7.10 | -1.11% | 161,845,318 |
| 2026-03-03 | 7.26 | 7.34 | 7.17 | 7.18 | -1.78% | 203,160,022 |
| 2026-03-02 | 7.15 | 7.33 | 7.12 | 7.31 | +1.53% | 269,976,147 |
| 2026-02-27 | 7.06 | 7.24 | 7.03 | 7.20 | +1.98% | 316,744,034 |
| 2026-02-26 | 7.06 | 7.20 | 7.05 | 7.06 | +0.57% | 220,699,678 |
| 2026-02-25 | 7.00 | 7.35 | 6.98 | 7.02 | +0.14% | 550,851,272 |
| 2026-02-24 | 6.99 | 7.03 | 6.95 | 7.01 | +1.30% | 100,861,925 |
| 2026-02-13 | 7.10 | 7.11 | 6.92 | 6.92 | -2.81% | 194,945,900 |
| 2026-02-12 | 7.17 | 7.19 | 7.10 | 7.12 | -0.84% | 93,347,850 |
| 2026-02-11 | 7.06 | 7.20 | 7.03 | 7.18 | +1.70% | 117,379,341 |
| 2026-02-10 | 7.12 | 7.12 | 7.01 | 7.06 | -0.84% | 88,178,973 |
| 2026-02-09 | 7.17 | 7.25 | 7.11 | 7.12 | +0.28% | 115,647,471 |
| 2026-02-06 | 7.08 | 7.19 | 7.06 | 7.10 | -0.28% | 86,421,683 |
| 2026-02-05 | 7.19 | 7.27 | 7.08 | 7.12 | -1.39% | 114,952,143 |
| 2026-02-04 | 7.00 | 7.22 | 6.99 | 7.22 | +2.85% | 157,324,271 |
| 2026-02-03 | 7.00 | 7.04 | 6.92 | 7.02 | +1.01% | 130,957,908 |
| 2026-02-02 | 7.26 | 7.28 | 6.95 | 6.95 | -4.79% | 254,330,284 |
| 2026-01-30 | 7.29 | 7.39 | 7.15 | 7.30 | -0.95% | 189,252,252 |
| 2026-01-29 | 7.31 | 7.41 | 7.20 | 7.37 | +0.96% | 293,336,248 |
| 2026-01-28 | 7.16 | 7.44 | 7.12 | 7.30 | +1.96% | 247,749,118 |
| 2026-01-27 | 7.31 | 7.35 | 7.15 | 7.16 | -1.92% | 127,016,308 |
| 2026-01-26 | 7.27 | 7.38 | 7.25 | 7.30 | +0.83% | 159,359,166 |
| 2026-01-23 | 7.29 | 7.30 | 7.21 | 7.24 | -0.41% | 97,505,511 |
| 2026-01-22 | 7.22 | 7.33 | 7.18 | 7.27 | +0.83% | 123,596,404 |
| 2026-01-21 | 7.23 | 7.26 | 7.16 | 7.21 | -0.69% | 94,931,049 |
| 2026-01-20 | 7.15 | 7.26 | 7.13 | 7.26 | +1.68% | 142,466,675 |
| 2026-01-19 | 7.02 | 7.15 | 7.01 | 7.14 | +2.00% | 109,964,745 |
| 2026-01-16 | 7.13 | 7.16 | 7.00 | 7.00 | -1.41% | 122,684,789 |
| 2026-01-15 | 7.18 | 7.20 | 7.08 | 7.10 | -1.11% | 106,289,896 |
| 2026-01-14 | 7.27 | 7.30 | 7.15 | 7.18 | -1.24% | 134,642,654 |
| 2026-01-13 | 7.35 | 7.37 | 7.26 | 7.27 | -0.82% | 99,561,947 |
| 2026-01-12 | 7.30 | 7.42 | 7.29 | 7.33 | +0.69% | 100,440,279 |
| 2026-01-09 | 7.33 | 7.38 | 7.25 | 7.28 | -0.68% | 95,038,024 |
| 2026-01-08 | 7.24 | 7.39 | 7.16 | 7.33 | +0.96% | 106,470,055 |
| 2026-01-07 | 7.31 | 7.41 | 7.24 | 7.26 | -1.22% | 116,107,586 |
| 2026-01-06 | 7.28 | 7.36 | 7.25 | 7.35 | +0.96% | 90,502,000 |
| 2026-01-05 | 7.49 | 7.50 | 7.25 | 7.28 | -2.28% | 106,168,349 |
| 2025-12-31 | 7.41 | 7.51 | 7.39 | 7.45 | +0.54% | 54,374,565 |
| 2025-12-30 | 7.43 | 7.50 | 7.37 | 7.41 | -0.40% | 56,295,890 |
| 2025-12-29 | 7.33 | 7.54 | 7.31 | 7.44 | +1.22% | 128,536,352 |
| 2025-12-26 | 7.19 | 7.37 | 7.18 | 7.35 | +2.37% | 96,754,666 |
| 2025-12-25 | 7.19 | 7.24 | 7.14 | 7.18 | -0.14% | 45,082,374 |
| 2025-12-24 | 7.16 | 7.20 | 7.12 | 7.19 | +0.42% | 43,408,260 |
| 2025-12-23 | 7.21 | 7.22 | 7.15 | 7.16 | -0.83% | 48,851,960 |
| 2025-12-22 | 7.25 | 7.27 | 7.20 | 7.22 | +0.14% | 61,499,038 |
| 2025-12-19 | 7.17 | 7.28 | 7.14 | 7.21 | +0.28% | 64,382,386 |
| 2025-12-18 | 7.11 | 7.20 | 7.09 | 7.19 | +1.13% | 73,256,348 |
| 2025-12-17 | 7.07 | 7.15 | 7.00 | 7.11 | +0.71% | 83,189,996 |
| 2025-12-16 | 7.06 | 7.09 | 7.01 | 7.06 | +0.14% | 76,912,294 |
| 2025-12-15 | 7.15 | 7.21 | 7.04 | 7.05 | -1.95% | 129,514,126 |
| 2025-12-12 | 7.09 | 7.19 | 7.02 | 7.19 | +1.55% | 194,708,159 |
| 2025-12-11 | 7.14 | 7.15 | 7.04 | 7.08 | -0.98% | 89,095,602 |
| 2025-12-10 | 7.07 | 7.16 | 7.01 | 7.15 | +0.85% | 90,930,808 |
| 2025-12-09 | 7.15 | 7.16 | 7.06 | 7.09 | -1.25% | 94,528,855 |
| 2025-12-08 | 7.32 | 7.34 | 7.16 | 7.18 | -2.05% | 116,900,964 |
| 2025-12-05 | 7.25 | 7.35 | 7.23 | 7.33 | +0.83% | 51,152,632 |
| 2025-12-04 | 7.39 | 7.41 | 7.23 | 7.27 | -1.22% | 64,206,192 |
| 2025-12-03 | 7.27 | 7.44 | 7.24 | 7.36 | +0.96% | 78,692,606 |
| 2025-12-02 | 7.24 | 7.32 | 7.22 | 7.29 | +0.69% | 81,416,442 |
| 2025-12-01 | 7.25 | 7.29 | 7.18 | 7.24 | -0.14% | 90,406,242 |
| 2025-11-28 | 7.19 | 7.27 | 7.15 | 7.25 | +0.83% | 63,281,367 |
| 2025-11-27 | 7.20 | 7.26 | 7.13 | 7.19 | +0.00% | 52,703,922 |
| 2025-11-26 | 7.17 | 7.25 | 7.17 | 7.19 | +0.42% | 83,583,438 |
| 2025-11-25 | 7.19 | 7.21 | 7.10 | 7.16 | -0.14% | 89,193,875 |
| 2025-11-24 | 7.28 | 7.35 | 7.14 | 7.17 | -1.38% | 137,124,756 |
| 2025-11-21 | 7.42 | 7.45 | 7.26 | 7.27 | -2.68% | 124,840,200 |
| 2025-11-20 | 7.46 | 7.55 | 7.46 | 7.47 | +0.00% | 49,535,036 |
| 2025-11-19 | 7.50 | 7.54 | 7.40 | 7.47 | -0.66% | 72,265,659 |
| 2025-11-18 | 7.67 | 7.69 | 7.49 | 7.52 | -1.83% | 80,715,570 |
| 2025-11-17 | 7.67 | 7.71 | 7.57 | 7.66 | -0.13% | 77,552,740 |
| 2025-11-14 | 7.73 | 7.83 | 7.66 | 7.67 | -1.16% | 70,889,328 |
| 2025-11-13 | 7.75 | 7.83 | 7.61 | 7.76 | +0.39% | 90,961,513 |
| 2025-11-12 | 7.65 | 7.79 | 7.62 | 7.73 | +1.18% | 97,846,420 |
| 2025-11-11 | 7.62 | 7.67 | 7.54 | 7.64 | +0.39% | 75,938,167 |
| 2025-11-10 | 7.67 | 7.67 | 7.53 | 7.61 | -0.52% | 72,346,751 |
| 2025-11-07 | 7.71 | 7.81 | 7.62 | 7.65 | -1.16% | 85,592,644 |
| 2025-11-06 | 7.48 | 7.75 | 7.47 | 7.74 | +3.48% | 143,515,163 |
| 2025-11-05 | 7.48 | 7.51 | 7.42 | 7.48 | -0.40% | 65,002,412 |
| 2025-11-04 | 7.57 | 7.67 | 7.47 | 7.51 | -0.79% | 99,429,101 |
| 2025-11-03 | 7.37 | 7.62 | 7.37 | 7.57 | +2.71% | 163,125,025 |
| 2025-10-31 | 7.30 | 7.55 | 7.28 | 7.37 | +1.80% | 205,427,407 |
| 2025-10-30 | 7.13 | 7.31 | 7.11 | 7.24 | +2.26% | 136,732,232 |
| 2025-10-29 | 7.12 | 7.13 | 7.03 | 7.08 | -0.42% | 74,764,765 |
| 2025-10-28 | 7.26 | 7.26 | 7.10 | 7.11 | -2.20% | 95,243,689 |
| 2025-10-27 | 7.15 | 7.34 | 7.13 | 7.27 | +1.82% | 120,662,401 |
| 2025-10-24 | 7.22 | 7.23 | 7.10 | 7.14 | -1.11% | 73,339,488 |
| 2025-10-23 | 7.16 | 7.24 | 7.12 | 7.22 | +0.70% | 60,499,397 |
| 2025-10-22 | 7.15 | 7.19 | 7.12 | 7.17 | +0.14% | 42,340,710 |
| 2025-10-21 | 7.17 | 7.21 | 7.12 | 7.16 | +0.00% | 61,739,741 |
| 2025-10-20 | 7.14 | 7.17 | 7.08 | 7.16 | +0.14% | 63,376,757 |
| 2025-10-17 | 7.18 | 7.27 | 7.12 | 7.15 | +0.00% | 92,658,715 |
| 2025-10-16 | 7.23 | 7.25 | 7.12 | 7.15 | -1.38% | 76,730,140 |
| 2025-10-15 | 7.23 | 7.32 | 7.18 | 7.25 | +0.42% | 97,740,100 |
| 2025-10-14 | 7.33 | 7.36 | 7.19 | 7.22 | -0.82% | 96,197,425 |
| 2025-10-13 | 7.13 | 7.32 | 7.07 | 7.28 | +0.28% | 149,693,348 |
| 2025-10-10 | 7.12 | 7.34 | 7.10 | 7.26 | +1.11% | 170,612,872 |
| 2025-10-09 | 7.12 | 7.25 | 6.94 | 7.18 | +1.56% | 176,770,838 |
| 2025-09-30 | 6.98 | 7.08 | 6.93 | 7.07 | +1.14% | 106,094,939 |
| 2025-09-29 | 6.95 | 7.00 | 6.84 | 6.99 | +0.43% | 93,068,603 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+10.93%). Peor mes: Mar (-6.64%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Baoshan Iron Steel Co Ltd (600019.SHG)?
6.04 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 600019.SHG?
Máximo de 7.83 y mínimo de 5.30 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Baoshan Iron Steel Co Ltd?
Históricamente, el mes más fuerte de 600019.SHG ha sido Jul (media +10.93%) y el más débil Mar (media -6.64%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.