Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China · Delayed Price · Currency is CNY 9.65
-0.06 (-0.62%)
Sep 12, 2025, 3:00 PM CST
Hang Zhou Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.85 | 10.09 | 9.65 | 9.65 | 9.65 | -0.62% | 124,984,089 |
| Sep 11, 2025 | 9.69 | 9.82 | 9.50 | 9.71 | 9.71 | 0.52% | 110,510,460 |
| Sep 10, 2025 | 9.46 | 9.82 | 9.36 | 9.66 | 9.66 | 0.73% | 118,113,875 |
| Sep 9, 2025 | 9.28 | 9.75 | 9.11 | 9.59 | 9.59 | 3.45% | 153,032,527 |
| Sep 8, 2025 | 9.35 | 9.41 | 9.20 | 9.27 | 9.27 | -1.28% | 74,665,643 |
| Sep 5, 2025 | 9.25 | 9.44 | 9.02 | 9.39 | 9.39 | 1.19% | 91,695,598 |
| Sep 4, 2025 | 9.43 | 9.58 | 9.12 | 9.28 | 9.28 | -1.28% | 100,319,390 |
| Sep 3, 2025 | 9.91 | 9.91 | 9.37 | 9.40 | 9.40 | -4.86% | 105,210,173 |
| Sep 2, 2025 | 10.30 | 10.40 | 9.80 | 9.88 | 9.88 | -5.82% | 174,322,259 |
| Sep 1, 2025 | 10.78 | 11.10 | 10.48 | 10.49 | 10.49 | 2.64% | 247,424,008 |
| Aug 29, 2025 | 10.39 | 10.51 | 10.14 | 10.22 | 10.22 | -2.20% | 123,203,526 |
| Aug 28, 2025 | 10.70 | 10.81 | 10.10 | 10.45 | 10.45 | -3.78% | 243,711,906 |
| Aug 27, 2025 | 10.78 | 11.44 | 10.52 | 10.86 | 10.86 | 0.46% | 327,370,570 |
| Aug 26, 2025 | 10.14 | 11.24 | 10.01 | 10.81 | 10.81 | 5.77% | 325,253,310 |
| Aug 25, 2025 | 10.13 | 10.80 | 10.13 | 10.22 | 10.22 | -0.78% | 282,561,840 |
| Aug 22, 2025 | 10.20 | 10.68 | 10.03 | 10.30 | 10.30 | 5.10% | 371,059,310 |
| Aug 21, 2025 | 9.46 | 9.80 | 9.38 | 9.80 | 9.80 | 3.48% | 217,177,418 |
| Aug 20, 2025 | 9.37 | 9.54 | 9.25 | 9.47 | 9.47 | 0.64% | 124,043,306 |
| Aug 19, 2025 | 9.58 | 9.62 | 9.37 | 9.41 | 9.41 | -1.67% | 141,093,412 |
| Aug 18, 2025 | 9.51 | 9.66 | 9.43 | 9.57 | 9.57 | 1.81% | 189,127,344 |
| Aug 15, 2025 | 9.37 | 9.50 | 9.36 | 9.40 | 9.40 | -0.42% | 182,981,707 |
| Aug 14, 2025 | 9.80 | 9.84 | 9.38 | 9.44 | 9.44 | -3.77% | 361,661,684 |
| Aug 13, 2025 | 8.87 | 9.81 | 8.82 | 9.81 | 9.81 | 9.98% | 298,815,111 |
| Aug 12, 2025 | 8.78 | 8.98 | 8.72 | 8.92 | 8.92 | 1.59% | 100,292,302 |
| Aug 11, 2025 | 8.75 | 8.83 | 8.72 | 8.78 | 8.78 | 0.34% | 44,870,523 |
| Aug 8, 2025 | 8.75 | 8.83 | 8.66 | 8.75 | 8.75 | - | 50,107,134 |
| Aug 7, 2025 | 8.85 | 8.85 | 8.72 | 8.75 | 8.75 | -1.13% | 52,698,673 |
| Aug 6, 2025 | 8.79 | 8.88 | 8.70 | 8.85 | 8.85 | 0.68% | 54,516,292 |
| Aug 5, 2025 | 8.76 | 8.82 | 8.73 | 8.79 | 8.79 | 0.23% | 43,864,361 |
| Aug 4, 2025 | 8.68 | 8.77 | 8.63 | 8.77 | 8.77 | 0.23% | 39,017,996 |
| Aug 1, 2025 | 8.99 | 8.99 | 8.70 | 8.75 | 8.75 | -2.34% | 78,564,512 |
| Jul 31, 2025 | 8.93 | 9.09 | 8.89 | 8.96 | 8.96 | - | 63,885,270 |
| Jul 30, 2025 | 9.02 | 9.10 | 8.95 | 8.96 | 8.96 | -1.10% | 62,385,979 |
| Jul 29, 2025 | 9.12 | 9.13 | 8.96 | 9.06 | 9.06 | -0.55% | 64,917,486 |
| Jul 28, 2025 | 9.22 | 9.23 | 9.07 | 9.11 | 9.11 | -1.83% | 95,130,782 |
| Jul 25, 2025 | 9.40 | 9.49 | 9.18 | 9.28 | 9.28 | -1.17% | 137,764,458 |
| Jul 24, 2025 | 9.30 | 9.48 | 9.18 | 9.39 | 9.39 | 1.62% | 167,422,885 |
| Jul 23, 2025 | 9.11 | 9.49 | 9.11 | 9.24 | 9.24 | 1.43% | 210,235,210 |
| Jul 22, 2025 | 9.18 | 9.21 | 9.03 | 9.11 | 9.11 | -1.19% | 99,261,953 |
| Jul 21, 2025 | 9.15 | 9.32 | 9.15 | 9.22 | 9.22 | 0.77% | 106,261,141 |
| Jul 18, 2025 | 9.23 | 9.27 | 9.12 | 9.15 | 9.15 | -0.76% | 89,143,010 |
| Jul 17, 2025 | 9.01 | 9.25 | 8.95 | 9.22 | 9.22 | 1.43% | 130,449,517 |
| Jul 16, 2025 | 9.20 | 9.40 | 9.06 | 9.09 | 9.09 | -0.11% | 171,992,529 |
| Jul 15, 2025 | 9.01 | 9.23 | 8.84 | 9.10 | 9.10 | -0.76% | 148,578,790 |
| Jul 14, 2025 | 9.12 | 9.29 | 9.06 | 9.17 | 9.17 | -0.54% | 129,816,041 |
| Jul 11, 2025 | 9.16 | 9.34 | 9.09 | 9.22 | 9.22 | 0.11% | 141,654,264 |
| Jul 10, 2025 | 9.39 | 9.44 | 9.08 | 9.21 | 9.21 | -2.02% | 159,582,888 |
| Jul 9, 2025 | 9.58 | 9.61 | 9.33 | 9.40 | 9.40 | -1.88% | 275,314,083 |
| Jul 8, 2025 | 8.68 | 9.58 | 8.62 | 9.58 | 9.58 | 9.99% | 306,493,951 |
| Jul 7, 2025 | 8.90 | 8.90 | 8.65 | 8.71 | 8.71 | -3.86% | 143,162,523 |