Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China · Delayed Price · Currency is CNY 9.97
-0.08 (-0.80%)
Sep 30, 2025, 3:00 PM CST
Hang Zhou Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.28 | 10.30 | 9.97 | 9.97 | 9.97 | -0.80% | 123,429,139 |
| Sep 29, 2025 | 9.90 | 10.22 | 9.73 | 10.05 | 10.05 | 1.93% | 159,393,801 |
| Sep 26, 2025 | 10.32 | 10.70 | 9.85 | 9.86 | 9.86 | -7.76% | 253,202,842 |
| Sep 25, 2025 | 10.90 | 11.32 | 10.20 | 10.69 | 10.69 | 2.49% | 474,029,980 |
| Sep 24, 2025 | 9.39 | 10.43 | 9.29 | 10.43 | 10.43 | 10.02% | 291,115,370 |
| Sep 23, 2025 | 9.70 | 9.75 | 9.26 | 9.48 | 9.48 | -0.94% | 70,217,776 |
| Sep 22, 2025 | 9.47 | 9.58 | 9.35 | 9.57 | 9.57 | 2.24% | 64,753,292 |
| Sep 19, 2025 | 9.50 | 9.60 | 9.34 | 9.36 | 9.36 | -1.06% | 57,490,448 |
| Sep 18, 2025 | 9.64 | 9.81 | 9.40 | 9.46 | 9.46 | -1.97% | 94,136,120 |
| Sep 17, 2025 | 9.80 | 9.81 | 9.62 | 9.65 | 9.65 | -1.63% | 74,407,866 |
| Sep 16, 2025 | 9.82 | 9.88 | 9.70 | 9.81 | 9.81 | -1.41% | 97,155,318 |
| Sep 15, 2025 | 9.50 | 10.58 | 9.35 | 9.95 | 9.95 | 3.11% | 183,914,091 |
| 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 |