Inner Mongolia BaoTou Steel Union Co Ltd (600010.SHG) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	2.08	2.10	2.07	2.09	+1.46%	272,479,783
2026-10-15	2.09	2.10	2.05	2.06	-2.37%	376,085,718
2026-10-14	2.12	2.15	2.11	2.11	-0.94%	255,845,755
2026-10-13	2.11	2.15	2.10	2.13	+0.47%	276,940,857
2026-10-12	2.16	2.18	2.11	2.12	+0.00%	388,199,488
2026-10-09	2.10	2.13	2.08	2.12	+0.95%	321,943,055
2026-10-08	2.09	2.13	2.08	2.10	+0.48%	330,843,929
2026-09-30	2.08	2.10	2.07	2.09	+0.48%	217,642,784
2026-09-29	2.06	2.10	2.05	2.08	+0.97%	238,726,515
2026-09-28	2.08	2.09	2.05	2.06	-1.44%	232,217,340
2026-09-24	2.11	2.11	2.08	2.09	-1.42%	273,690,319
2026-09-23	2.12	2.16	2.11	2.12	+0.00%	333,333,995
2026-09-22	2.15	2.16	2.12	2.12	-1.40%	256,968,842
2026-09-21	2.12	2.16	2.11	2.15	+1.42%	311,464,925
2026-09-18	2.12	2.13	2.11	2.12	+0.47%	211,241,096
2026-09-17	2.13	2.15	2.10	2.11	-1.40%	241,976,050
2026-09-16	2.11	2.15	2.08	2.14	+1.42%	348,059,516
2026-09-15	2.11	2.13	2.10	2.11	-0.47%	186,208,450
2026-09-14	2.14	2.15	2.11	2.12	-1.40%	318,944,127
2026-09-11	2.18	2.18	2.13	2.15	-1.83%	405,226,225
2026-09-10	2.21	2.21	2.19	2.19	-1.35%	176,879,578
2026-09-09	2.21	2.23	2.20	2.22	+0.45%	227,290,429
2026-09-08	2.18	2.22	2.18	2.21	+0.91%	284,486,921
2026-09-07	2.21	2.22	2.18	2.19	-0.90%	321,671,512
2026-09-04	2.22	2.24	2.21	2.21	-0.45%	276,398,160
2026-09-03	2.23	2.25	2.22	2.22	-0.45%	246,007,457
2026-09-02	2.26	2.27	2.22	2.23	-1.76%	362,158,222
2026-09-01	2.25	2.29	2.24	2.27	+0.89%	370,770,822
2026-08-31	2.26	2.27	2.23	2.25	-1.32%	381,879,103
2026-08-28	2.27	2.28	2.25	2.28	+0.44%	299,831,623
2026-08-27	2.25	2.28	2.24	2.27	+0.44%	417,903,540
2026-08-26	2.24	2.27	2.24	2.26	+0.44%	318,614,562
2026-08-25	2.24	2.28	2.23	2.25	-0.44%	378,715,864
2026-08-24	2.22	2.28	2.22	2.26	+3.20%	775,019,861
2026-08-21	2.17	2.21	2.16	2.19	+0.46%	305,319,112
2026-08-20	2.19	2.20	2.17	2.18	+0.46%	263,994,608
2026-08-19	2.21	2.22	2.16	2.17	-2.25%	359,069,068
2026-08-18	2.23	2.24	2.21	2.22	-0.45%	210,412,795
2026-08-17	2.24	2.24	2.21	2.23	-0.45%	261,427,870
2026-08-14	2.21	2.26	2.20	2.24	+1.36%	373,668,042
2026-08-13	2.23	2.24	2.21	2.21	-1.34%	303,507,208
2026-08-12	2.23	2.25	2.22	2.24	+0.00%	243,193,753
2026-08-11	2.28	2.29	2.23	2.24	-2.18%	467,751,809
2026-08-10	2.27	2.29	2.25	2.29	+0.44%	454,381,845
2026-08-07	2.24	2.32	2.23	2.28	+1.33%	779,826,943
2026-08-06	2.26	2.30	2.23	2.25	-0.88%	556,990,143
2026-08-05	2.26	2.29	2.24	2.27	+1.79%	552,345,963
2026-08-04	2.25	2.27	2.23	2.23	-0.89%	309,849,585
2026-08-03	2.22	2.26	2.21	2.25	+0.90%	397,603,152
2026-07-31	2.22	2.25	2.21	2.23	+1.36%	320,639,194
2026-07-30	2.19	2.24	2.19	2.20	+0.00%	370,947,289
2026-07-29	2.17	2.22	2.16	2.20	+1.38%	382,314,587
2026-07-28	2.17	2.20	2.16	2.17	-0.91%	285,285,538
2026-07-27	2.16	2.20	2.15	2.19	+1.39%	319,177,981
2026-07-24	2.20	2.21	2.16	2.16	-2.70%	356,237,311
2026-07-23	2.16	2.24	2.15	2.22	+2.78%	501,837,076
2026-07-22	2.16	2.19	2.15	2.16	-0.46%	295,096,641
2026-07-21	2.14	2.18	2.14	2.17	+1.40%	444,238,909
2026-07-20	2.14	2.16	2.12	2.14	+0.94%	375,160,088
2026-07-17	2.14	2.16	2.11	2.12	-1.85%	407,963,147
2026-07-16	2.18	2.19	2.13	2.16	-1.82%	502,974,221
2026-07-15	2.20	2.26	2.19	2.20	-0.90%	513,845,914
2026-07-14	2.15	2.23	2.10	2.22	+7.25%	814,130,153
2026-07-13	2.16	2.16	2.06	2.07	-4.61%	529,191,880
2026-07-10	2.08	2.19	2.05	2.17	+3.83%	709,710,154
2026-07-09	2.18	2.19	2.04	2.09	-4.57%	733,146,915
2026-07-08	2.21	2.23	2.18	2.19	-1.79%	316,995,658
2026-07-07	2.19	2.24	2.16	2.23	+1.36%	445,695,971
2026-07-06	2.24	2.26	2.19	2.20	-2.22%	453,568,803
2026-07-03	2.23	2.26	2.21	2.25	+1.35%	582,520,693
2026-07-02	2.22	2.26	2.21	2.22	-0.45%	536,283,867
2026-07-01	2.21	2.25	2.19	2.23	+0.00%	470,892,088
2026-06-30	2.19	2.23	2.16	2.23	+1.83%	559,546,568
2026-06-29	2.21	2.23	2.15	2.19	-1.35%	546,436,200
2026-06-26	2.28	2.29	2.18	2.22	-3.06%	755,512,669
2026-06-25	2.32	2.33	2.28	2.29	-1.72%	504,531,050
2026-06-24	2.33	2.35	2.30	2.33	-0.85%	513,991,001
2026-06-23	2.50	2.51	2.33	2.35	-6.75%	1,249,113,158
2026-06-22	2.44	2.52	2.40	2.52	+3.70%	1,295,532,083
2026-06-18	2.39	2.49	2.38	2.43	+1.25%	698,867,569
2026-06-17	2.44	2.45	2.39	2.40	-2.83%	634,471,271
2026-06-16	2.40	2.51	2.38	2.47	+2.49%	957,075,412
2026-06-15	2.42	2.45	2.38	2.41	+0.84%	664,610,615
2026-06-12	2.34	2.44	2.33	2.39	+3.46%	893,429,203
2026-06-11	2.30	2.33	2.27	2.31	-0.43%	463,448,718
2026-06-10	2.35	2.39	2.30	2.32	-2.11%	579,252,332
2026-06-09	2.34	2.39	2.33	2.37	+1.72%	502,369,136
2026-06-08	2.38	2.42	2.33	2.33	-3.72%	592,968,024
2026-06-05	2.40	2.45	2.40	2.42	+0.00%	564,712,526
2026-06-04	2.39	2.43	2.36	2.42	+0.41%	529,214,691
2026-06-03	2.36	2.46	2.35	2.41	+1.69%	672,770,558
2026-06-02	2.37	2.39	2.32	2.37	+0.00%	486,499,889
2026-06-01	2.36	2.39	2.36	2.37	+0.42%	348,981,608
2026-05-29	2.42	2.44	2.35	2.36	-2.88%	595,433,754
2026-05-28	2.38	2.44	2.36	2.43	+2.10%	625,905,125
2026-05-27	2.47	2.48	2.37	2.38	-4.03%	752,001,258
2026-05-26	2.52	2.52	2.46	2.48	-1.98%	714,543,020
2026-05-25	2.54	2.57	2.51	2.53	+0.00%	502,127,662
2026-05-22	2.52	2.55	2.50	2.53	-0.39%	506,650,336
2026-05-21	2.60	2.63	2.53	2.54	-2.31%	616,388,213
2026-05-20	2.60	2.64	2.56	2.60	-0.38%	505,860,325
2026-05-19	2.59	2.62	2.56	2.61	+0.77%	499,887,806
2026-05-18	2.63	2.64	2.58	2.59	-2.26%	537,828,196
2026-05-15	2.69	2.75	2.65	2.65	-1.12%	856,247,006
2026-05-14	2.78	2.80	2.68	2.68	-4.29%	823,585,544
2026-05-13	2.75	2.82	2.74	2.80	+1.08%	750,545,184
2026-05-12	2.88	2.89	2.75	2.77	-3.82%	1,061,617,974
2026-05-11	2.79	2.90	2.78	2.88	+3.97%	1,404,850,290
2026-05-08	2.80	2.80	2.72	2.77	-1.07%	718,600,317
2026-05-07	2.81	2.85	2.77	2.80	-0.71%	714,667,222
2026-05-06	2.72	2.83	2.70	2.82	+4.44%	1,158,670,258
2026-04-30	2.74	2.76	2.69	2.70	-2.17%	870,216,220
2026-04-29	2.60	2.79	2.56	2.76	+0.73%	1,449,326,217
2026-04-28	2.69	2.77	2.66	2.74	+1.48%	757,043,815
2026-04-27	2.73	2.75	2.68	2.70	-1.46%	579,494,043
2026-04-24	2.76	2.76	2.70	2.74	-1.08%	667,440,728
2026-04-23	2.89	2.89	2.76	2.77	-4.48%	1,188,651,519
2026-04-22	2.86	2.92	2.83	2.90	+1.05%	839,910,041
2026-04-21	2.87	2.90	2.85	2.87	-0.35%	695,318,630
2026-04-20	2.84	2.90	2.77	2.88	+0.70%	1,129,012,050
2026-04-17	2.86	2.90	2.85	2.86	-0.69%	702,690,139
2026-04-16	2.82	2.88	2.82	2.88	+2.13%	923,633,091
2026-04-15	2.84	2.91	2.82	2.82	-1.40%	980,678,451
2026-04-14	2.96	2.97	2.80	2.86	-4.03%	1,840,911,292
2026-04-13	2.95	3.07	2.89	2.98	+5.30%	2,230,811,179
2026-04-10	2.92	2.94	2.80	2.83	-1.39%	1,224,082,580
2026-04-09	2.80	2.91	2.78	2.87	+1.41%	1,178,855,552
2026-04-08	2.81	2.84	2.76	2.83	+1.43%	1,387,315,439
2026-04-07	2.66	2.80	2.64	2.79	+4.89%	1,388,861,015
2026-04-03	2.62	2.75	2.60	2.66	+1.53%	1,427,485,150
2026-04-02	2.60	2.67	2.57	2.62	-0.38%	1,104,007,382
2026-04-01	2.55	2.68	2.51	2.63	+4.78%	1,428,524,407
2026-03-31	2.56	2.58	2.50	2.51	-1.95%	624,338,820
2026-03-30	2.52	2.57	2.49	2.56	+0.39%	605,427,080
2026-03-27	2.47	2.56	2.46	2.55	+2.00%	597,350,187
2026-03-26	2.57	2.58	2.49	2.50	-3.10%	627,537,166
2026-03-25	2.54	2.59	2.53	2.58	+2.79%	882,961,703
2026-03-24	2.51	2.53	2.45	2.51	+1.62%	764,577,814
2026-03-23	2.48	2.56	2.44	2.47	-2.76%	929,154,840
2026-03-20	2.62	2.64	2.53	2.54	-2.68%	755,233,000
2026-03-19	2.70	2.71	2.59	2.61	-5.09%	979,843,836
2026-03-18	2.78	2.79	2.70	2.75	-1.08%	689,134,831
2026-03-17	2.82	2.87	2.76	2.78	-1.42%	808,377,437
2026-03-16	2.85	2.87	2.72	2.82	-1.74%	1,293,733,907
2026-03-13	2.93	3.00	2.84	2.87	-2.71%	1,445,408,936
2026-03-12	2.95	2.97	2.92	2.95	-0.34%	824,592,245
2026-03-11	3.00	3.03	2.93	2.96	-2.31%	1,241,787,454
2026-03-10	3.07	3.09	3.01	3.03	-0.33%	1,229,807,149
2026-03-09	3.00	3.05	2.96	3.04	-0.65%	1,183,476,715
2026-03-06	3.07	3.12	2.98	3.06	-1.29%	1,311,051,614
2026-03-05	3.15	3.24	3.06	3.10	+0.32%	1,548,720,987
2026-03-04	2.96	3.25	2.95	3.09	+2.66%	2,160,187,298
2026-03-03	3.27	3.31	2.99	3.01	-9.34%	2,832,596,171
2026-03-02	3.25	3.41	3.13	3.32	+2.47%	3,360,457,181
2026-02-27	2.96	3.28	2.95	3.24	+8.72%	4,077,861,966
2026-02-26	3.00	3.00	2.89	2.98	+1.71%	3,099,828,415
2026-02-25	2.67	2.93	2.66	2.93	+10.15%	2,076,299,789
2026-02-24	2.68	2.70	2.62	2.66	+1.53%	1,023,484,584
2026-02-13	2.64	2.66	2.59	2.62	-2.24%	1,005,991,234
2026-02-12	2.65	2.70	2.63	2.68	+0.37%	1,141,586,721
2026-02-11	2.59	2.71	2.58	2.67	+2.30%	1,476,176,176
2026-02-10	2.54	2.63	2.53	2.61	+3.16%	1,582,202,746
2026-02-09	2.41	2.55	2.40	2.53	+6.30%	1,568,941,777
2026-02-06	2.37	2.42	2.35	2.38	-0.42%	592,857,938
2026-02-05	2.43	2.45	2.38	2.39	-2.85%	646,445,570
2026-02-04	2.44	2.47	2.43	2.46	+0.41%	666,459,551
2026-02-03	2.39	2.46	2.36	2.45	+3.81%	907,998,551
2026-02-02	2.42	2.45	2.34	2.36	-5.98%	1,256,493,049
2026-01-30	2.60	2.60	2.43	2.51	-6.34%	2,106,351,949
2026-01-29	2.62	2.74	2.57	2.68	+3.08%	2,532,542,582
2026-01-28	2.53	2.63	2.48	2.60	+2.36%	1,471,757,813
2026-01-27	2.57	2.62	2.50	2.54	-1.17%	956,197,546
2026-01-26	2.59	2.62	2.54	2.57	-0.39%	1,065,841,692
2026-01-23	2.49	2.58	2.47	2.58	+3.61%	1,337,620,653
2026-01-22	2.44	2.63	2.43	2.49	+2.47%	2,235,893,752
2026-01-21	2.36	2.50	2.36	2.43	+2.53%	1,298,251,324
2026-01-20	2.33	2.40	2.31	2.37	+0.00%	1,287,090,864
2026-01-19	2.25	2.41	2.25	2.37	-5.20%	2,097,965,611
2026-01-16	2.55	2.60	2.48	2.50	-1.57%	1,150,444,599
2026-01-15	2.54	2.60	2.53	2.54	+0.00%	760,268,773
2026-01-14	2.59	2.64	2.53	2.54	-2.68%	1,250,794,689
2026-01-13	2.68	2.68	2.58	2.61	-2.97%	1,009,669,806
2026-01-12	2.68	2.71	2.64	2.69	+3.46%	1,696,480,847
2026-01-09	2.53	2.60	2.52	2.60	+2.77%	900,157,379
2026-01-08	2.55	2.57	2.52	2.53	-1.94%	812,469,072
2026-01-07	2.56	2.62	2.52	2.58	+2.38%	1,490,283,955
2026-01-06	2.43	2.52	2.43	2.52	+3.70%	950,651,999
2026-01-05	2.39	2.44	2.39	2.43	+2.10%	646,644,703
2025-12-31	2.38	2.40	2.37	2.38	+0.00%	335,108,376
2025-12-30	2.38	2.40	2.36	2.38	-0.83%	377,598,638
2025-12-29	2.41	2.43	2.39	2.40	+0.00%	388,099,737
2025-12-26	2.39	2.42	2.38	2.40	+0.42%	409,424,172
2025-12-25	2.38	2.40	2.37	2.39	+0.42%	301,286,390
2025-12-24	2.38	2.39	2.36	2.38	+0.00%	341,679,754
2025-12-23	2.40	2.41	2.37	2.38	-0.83%	427,037,568
2025-12-22	2.37	2.42	2.37	2.40	+1.27%	418,230,712
2025-12-19	2.34	2.38	2.33	2.37	+1.28%	417,889,336
2025-12-18	2.34	2.37	2.33	2.34	-0.43%	275,743,003
2025-12-17	2.31	2.36	2.30	2.35	+1.29%	398,470,031
2025-12-16	2.38	2.39	2.31	2.32	-2.52%	461,647,844
2025-12-15	2.39	2.41	2.37	2.38	-0.42%	288,655,784
2025-12-12	2.37	2.40	2.36	2.39	+1.27%	402,611,023
2025-12-11	2.41	2.42	2.36	2.36	-1.67%	400,479,824
2025-12-10	2.40	2.41	2.38	2.40	-0.41%	312,587,231
2025-12-09	2.44	2.45	2.40	2.41	-1.63%	432,673,121
2025-12-08	2.46	2.47	2.44	2.45	-0.81%	397,072,283
2025-12-05	2.42	2.48	2.41	2.47	+2.07%	467,162,764
2025-12-04	2.44	2.45	2.41	2.42	-0.82%	318,150,518
2025-12-03	2.45	2.47	2.43	2.44	-0.41%	414,023,784
2025-12-02	2.48	2.49	2.43	2.45	-1.61%	420,955,835
2025-12-01	2.44	2.50	2.43	2.49	+2.47%	630,211,885
2025-11-28	2.41	2.44	2.38	2.43	+0.41%	431,105,256
2025-11-27	2.42	2.44	2.41	2.42	+0.00%	284,792,288
2025-11-26	2.44	2.45	2.42	2.42	-1.22%	328,847,713
2025-11-25	2.44	2.47	2.43	2.45	+0.41%	363,902,971
2025-11-24	2.42	2.45	2.40	2.44	+1.24%	521,503,789
2025-11-21	2.50	2.51	2.41	2.41	-4.74%	766,809,345
2025-11-20	2.55	2.58	2.53	2.53	-1.17%	469,649,157
2025-11-19	2.55	2.56	2.51	2.56	+0.39%	656,567,726
2025-11-18	2.62	2.63	2.54	2.55	-3.04%	836,273,524
2025-11-17	2.65	2.68	2.62	2.63	-0.75%	603,456,328
2025-11-14	2.62	2.68	2.60	2.65	+0.38%	785,175,518
2025-11-13	2.60	2.65	2.59	2.64	+1.54%	769,410,957
2025-11-12	2.63	2.64	2.59	2.60	-1.52%	615,702,208
2025-11-11	2.66	2.68	2.62	2.64	-1.12%	704,491,987
2025-11-10	2.70	2.72	2.66	2.67	-1.11%	879,231,198
2025-11-07	2.71	2.74	2.68	2.70	-0.74%	881,943,840
2025-11-06	2.72	2.75	2.69	2.72	+0.00%	1,183,174,446
2025-11-05	2.73	2.74	2.67	2.72	-2.86%	1,614,812,284
2025-11-04	2.67	2.87	2.66	2.80	+5.26%	2,513,930,847
2025-11-03	2.75	2.76	2.63	2.66	+4.72%	1,853,231,834
2025-10-31	2.60	2.60	2.54	2.54	-3.05%	1,067,446,678
2025-10-30	2.60	2.72	2.59	2.62	+0.00%	1,474,414,050
2025-10-29	2.58	2.62	2.56	2.62	+1.16%	701,438,551
2025-10-28	2.67	2.68	2.58	2.59	-3.00%	1,106,462,296
2025-10-27	2.64	2.69	2.64	2.67	+1.52%	1,061,326,591
2025-10-24	2.64	2.67	2.62	2.63	-0.38%	824,563,926
2025-10-23	2.63	2.66	2.58	2.64	+0.38%	723,302,394
2025-10-22	2.63	2.66	2.59	2.63	-1.50%	900,241,800
2025-10-21	2.64	2.69	2.62	2.67	+0.38%	995,777,684
2025-10-20	2.70	2.72	2.62	2.66	-1.85%	1,550,008,820
2025-10-17	2.73	2.89	2.70	2.71	-0.73%	2,230,219,201
2025-10-16	2.72	2.82	2.68	2.73	-1.44%	1,807,763,489
2025-10-15	2.92	2.98	2.67	2.77	-4.81%	3,463,425,238
2025-10-14	2.93	3.07	2.88	2.91	+4.30%	5,171,252,926
2025-10-13	2.79	2.79	2.70	2.79	+9.84%	2,559,651,612
2025-10-10	2.56	2.56	2.49	2.54	-1.55%	1,271,309,241
2025-10-09	2.46	2.61	2.42	2.58	+8.40%	1,936,841,828
2025-09-30	2.34	2.42	2.34	2.38	+1.71%	785,505,317
2025-09-29	2.28	2.35	2.26	2.34	+2.63%	785,547,125

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juil (+25.14%). Pire mois : Mars (-13.56%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+0.82%
Févr+18.64%
Mars-13.56%
Avr-0.61%
Mai-10.62%
Juin-1.22%
Juil+25.14%
Août+5.14%
Sept-10.69%
Oct-1.55%
Nov-8.65%
Déc-4.42%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Inner Mongolia BaoTou Steel Union Co Ltd (600010.SHG) ?

2.09 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de 600010.SHG ?

Plus haut à 3.41 et plus bas à 2.04 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Inner Mongolia BaoTou Steel Union Co Ltd ?

Historiquement, le mois le plus fort de 600010.SHG a été Juil (moyenne +25.14%) et le plus faible Mars (moyenne -13.56%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.