Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China · Delayed Price · Currency is CNY 9.94
+0.90 (9.96%)
At close: Feb 27, 2026
Hang Zhou Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.90 | 9.94 | 8.88 | 9.94 | 9.94 | 9.96% | 218,190,100 |
| Feb 26, 2026 | 9.00 | 9.19 | 8.83 | 9.04 | 9.04 | 1.46% | 104,087,100 |
| Feb 25, 2026 | 8.86 | 9.13 | 8.79 | 8.91 | 8.91 | 1.02% | 106,377,600 |
| Feb 24, 2026 | 9.15 | 9.20 | 8.68 | 8.82 | 8.82 | -6.86% | 147,010,500 |
| Feb 13, 2026 | 9.24 | 9.72 | 9.20 | 9.47 | 9.47 | 1.28% | 159,950,400 |
| Feb 12, 2026 | 9.45 | 9.45 | 9.08 | 9.35 | 9.35 | 1.19% | 152,349,900 |
| Feb 11, 2026 | 8.95 | 9.30 | 8.93 | 9.24 | 9.24 | 2.33% | 106,514,500 |
| Feb 10, 2026 | 8.72 | 9.28 | 8.67 | 9.03 | 9.03 | 3.79% | 119,488,604 |
| Feb 9, 2026 | 8.77 | 8.85 | 8.65 | 8.70 | 8.70 | 1.52% | 81,886,590 |
| Feb 6, 2026 | 8.34 | 8.82 | 8.12 | 8.57 | 8.57 | 2.51% | 90,443,220 |
| Feb 5, 2026 | 8.47 | 8.57 | 8.29 | 8.36 | 8.36 | -2.90% | 61,165,460 |
| Feb 4, 2026 | 8.85 | 8.86 | 8.47 | 8.61 | 8.61 | -3.69% | 99,646,887 |
| Feb 3, 2026 | 8.79 | 8.96 | 8.70 | 8.94 | 8.94 | 2.76% | 76,287,333 |
| Feb 2, 2026 | 8.88 | 9.08 | 8.70 | 8.70 | 8.70 | -2.79% | 90,348,520 |
| Jan 30, 2026 | 9.19 | 9.31 | 8.90 | 8.95 | 8.95 | -0.78% | 94,150,370 |
| Jan 29, 2026 | 9.00 | 9.26 | 8.85 | 9.02 | 9.02 | -0.99% | 96,343,520 |
| Jan 28, 2026 | 9.17 | 9.28 | 9.06 | 9.11 | 9.11 | - | 102,962,317 |
| Jan 27, 2026 | 9.01 | 9.21 | 8.86 | 9.11 | 9.11 | 1.11% | 101,192,500 |
| Jan 26, 2026 | 9.02 | 9.27 | 8.87 | 9.01 | 9.01 | 1.24% | 99,695,400 |
| Jan 23, 2026 | 8.85 | 8.95 | 8.76 | 8.90 | 8.90 | 1.83% | 65,440,259 |
| Jan 22, 2026 | 8.70 | 8.82 | 8.66 | 8.74 | 8.74 | 0.46% | 50,620,250 |
| Jan 21, 2026 | 8.45 | 8.86 | 8.42 | 8.70 | 8.70 | 2.11% | 71,524,560 |
| Jan 20, 2026 | 8.66 | 8.80 | 8.46 | 8.52 | 8.52 | -1.62% | 55,078,330 |
| Jan 19, 2026 | 8.75 | 8.79 | 8.63 | 8.66 | 8.66 | -2.37% | 71,586,090 |
| Jan 16, 2026 | 9.20 | 9.20 | 8.84 | 8.87 | 8.87 | -4.21% | 113,849,497 |
| Jan 15, 2026 | 9.51 | 9.75 | 9.16 | 9.26 | 9.26 | -3.44% | 163,800,600 |
| Jan 14, 2026 | 8.82 | 9.76 | 8.82 | 9.59 | 9.59 | 8.12% | 291,096,600 |
| Jan 13, 2026 | 9.34 | 9.39 | 8.84 | 8.87 | 8.87 | -3.59% | 99,755,940 |
| Jan 12, 2026 | 8.90 | 9.23 | 8.88 | 9.20 | 9.20 | 5.38% | 140,834,000 |
| Jan 9, 2026 | 8.51 | 8.78 | 8.50 | 8.73 | 8.73 | 2.46% | 68,752,220 |
| Jan 8, 2026 | 8.41 | 8.64 | 8.37 | 8.52 | 8.52 | 1.55% | 61,640,690 |
| Jan 7, 2026 | 8.43 | 8.56 | 8.31 | 8.39 | 8.39 | -0.36% | 57,040,930 |
| Jan 6, 2026 | 8.35 | 8.45 | 8.33 | 8.42 | 8.42 | 0.48% | 41,674,600 |
| Jan 5, 2026 | 8.20 | 8.39 | 8.19 | 8.38 | 8.38 | 2.70% | 49,146,823 |
| Dec 31, 2025 | 8.15 | 8.20 | 8.07 | 8.16 | 8.16 | 0.12% | 27,515,460 |
| Dec 30, 2025 | 8.11 | 8.20 | 8.08 | 8.15 | 8.15 | -0.12% | 27,171,070 |
| Dec 29, 2025 | 8.09 | 8.20 | 8.08 | 8.16 | 8.16 | 0.99% | 36,215,280 |
| Dec 26, 2025 | 8.12 | 8.16 | 8.04 | 8.08 | 8.08 | 0.12% | 30,456,362 |
| Dec 25, 2025 | 7.97 | 8.11 | 7.95 | 8.07 | 8.07 | 1.25% | 32,642,350 |
| Dec 24, 2025 | 7.90 | 7.99 | 7.88 | 7.97 | 7.97 | 0.89% | 22,815,200 |
| Dec 23, 2025 | 7.97 | 8.01 | 7.88 | 7.90 | 7.90 | -0.75% | 29,327,760 |
| Dec 22, 2025 | 7.91 | 8.02 | 7.90 | 7.96 | 7.96 | 0.89% | 28,953,480 |
| Dec 19, 2025 | 7.81 | 7.93 | 7.81 | 7.89 | 7.89 | 1.02% | 25,866,200 |
| Dec 18, 2025 | 7.75 | 7.87 | 7.72 | 7.81 | 7.81 | 0.13% | 26,414,025 |
| Dec 17, 2025 | 7.67 | 7.84 | 7.65 | 7.80 | 7.80 | 1.43% | 36,357,600 |
| Dec 16, 2025 | 7.96 | 7.96 | 7.68 | 7.69 | 7.69 | -3.39% | 47,290,810 |
| Dec 15, 2025 | 8.02 | 8.12 | 7.96 | 7.96 | 7.96 | -1.73% | 30,753,420 |
| Dec 12, 2025 | 8.11 | 8.15 | 8.03 | 8.10 | 8.10 | -0.12% | 26,303,060 |
| Dec 11, 2025 | 8.36 | 8.37 | 8.11 | 8.11 | 8.11 | -2.76% | 43,404,000 |
| Dec 10, 2025 | 8.45 | 8.45 | 8.31 | 8.34 | 8.34 | -1.30% | 34,147,298 |