Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China flag China · Delayed Price · Currency is CNY
9.11
+0.12 (1.33%)
Oct 27, 2025, 11:30 AM CST

Hang Zhou Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20258.869.108.848.998.991.70%56,406,244
Oct 23, 20258.948.978.728.848.84-1.67%57,440,626
Oct 22, 20258.979.068.968.998.99-0.55%30,989,306
Oct 21, 20259.019.068.959.049.040.89%35,429,310
Oct 20, 20258.999.048.928.968.960.45%34,146,351
Oct 17, 20259.159.198.918.928.92-2.94%57,196,300
Oct 16, 20259.139.359.039.199.190.44%71,413,251
Oct 15, 20259.099.168.999.159.150.77%53,741,750
Oct 14, 20259.359.429.069.089.08-1.94%81,275,074
Oct 13, 20258.899.328.899.269.26-2.32%84,607,686
Oct 10, 20259.709.709.469.489.48-2.87%103,597,717
Oct 9, 20259.669.879.589.769.76-2.11%130,474,765
Sep 30, 202510.2810.309.979.979.97-0.80%123,429,139
Sep 29, 20259.9010.229.7310.0510.051.93%159,393,801
Sep 26, 202510.3210.709.859.869.86-7.76%253,202,842
Sep 25, 202510.9011.3210.2010.6910.692.49%474,029,980
Sep 24, 20259.3910.439.2910.4310.4310.02%291,115,370
Sep 23, 20259.709.759.269.489.48-0.94%70,217,776
Sep 22, 20259.479.589.359.579.572.24%64,753,292
Sep 19, 20259.509.609.349.369.36-1.06%57,490,448
Sep 18, 20259.649.819.409.469.46-1.97%94,136,120
Sep 17, 20259.809.819.629.659.65-1.63%74,407,866
Sep 16, 20259.829.889.709.819.81-1.41%97,155,318
Sep 15, 20259.5010.589.359.959.953.11%183,914,091
Sep 12, 20259.8510.099.659.659.65-0.62%124,984,089
Sep 11, 20259.699.829.509.719.710.52%110,510,460
Sep 10, 20259.469.829.369.669.660.73%118,113,875
Sep 9, 20259.289.759.119.599.593.45%153,032,527
Sep 8, 20259.359.419.209.279.27-1.28%74,665,643
Sep 5, 20259.259.449.029.399.391.19%91,695,598
Sep 4, 20259.439.589.129.289.28-1.28%100,319,390
Sep 3, 20259.919.919.379.409.40-4.86%105,210,173
Sep 2, 202510.3010.409.809.889.88-5.82%174,322,259
Sep 1, 202510.7811.1010.4810.4910.492.64%247,424,008
Aug 29, 202510.3910.5110.1410.2210.22-2.20%123,203,526
Aug 28, 202510.7010.8110.1010.4510.45-3.78%243,711,906
Aug 27, 202510.7811.4410.5210.8610.860.46%327,370,570
Aug 26, 202510.1411.2410.0110.8110.815.77%325,253,310
Aug 25, 202510.1310.8010.1310.2210.22-0.78%282,561,840
Aug 22, 202510.2010.6810.0310.3010.305.10%371,059,310
Aug 21, 20259.469.809.389.809.803.48%217,177,418
Aug 20, 20259.379.549.259.479.470.64%124,043,306
Aug 19, 20259.589.629.379.419.41-1.67%141,093,412
Aug 18, 20259.519.669.439.579.571.81%189,127,344
Aug 15, 20259.379.509.369.409.40-0.42%182,981,707
Aug 14, 20259.809.849.389.449.44-3.77%361,661,684
Aug 13, 20258.879.818.829.819.819.98%298,815,111
Aug 12, 20258.788.988.728.928.921.59%100,292,302
Aug 11, 20258.758.838.728.788.780.34%44,870,523
Aug 8, 20258.758.838.668.758.75-50,107,134