Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China · Delayed Price · Currency is CNY 8.08
+0.01 (0.12%)
At close: Dec 26, 2025
Hang Zhou Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 8.52 | 8.62 | 8.45 | 8.45 | 8.45 | -0.71% | 36,586,180 |
| Dec 8, 2025 | 8.51 | 8.55 | 8.49 | 8.51 | 8.51 | - | 29,797,910 |
| Dec 5, 2025 | 8.50 | 8.53 | 8.40 | 8.51 | 8.51 | -0.12% | 34,667,760 |
| Dec 4, 2025 | 8.60 | 8.65 | 8.45 | 8.52 | 8.52 | -0.81% | 35,878,690 |
| Dec 3, 2025 | 8.80 | 8.81 | 8.58 | 8.59 | 8.59 | -2.61% | 45,557,050 |
| Dec 2, 2025 | 9.00 | 9.01 | 8.81 | 8.82 | 8.82 | -1.89% | 44,520,500 |
| Dec 1, 2025 | 8.82 | 9.00 | 8.81 | 8.99 | 8.99 | 1.24% | 48,736,390 |
| Nov 28, 2025 | 8.95 | 9.05 | 8.82 | 8.88 | 8.88 | 0.57% | 37,818,010 |
| Nov 27, 2025 | 8.92 | 8.97 | 8.83 | 8.83 | 8.83 | -1.56% | 46,568,750 |
| Nov 26, 2025 | 9.11 | 9.20 | 8.95 | 8.97 | 8.97 | -0.88% | 64,662,940 |
| Nov 25, 2025 | 8.84 | 9.10 | 8.80 | 9.05 | 9.05 | 2.26% | 81,172,640 |
| Nov 24, 2025 | 8.80 | 8.94 | 8.34 | 8.85 | 8.85 | 1.49% | 81,510,030 |
| Nov 21, 2025 | 8.99 | 9.09 | 8.72 | 8.72 | 8.72 | -4.39% | 72,853,761 |
| Nov 20, 2025 | 9.22 | 9.33 | 9.12 | 9.12 | 9.12 | -0.22% | 55,854,560 |
| Nov 19, 2025 | 9.38 | 9.43 | 9.09 | 9.14 | 9.14 | -2.45% | 71,305,230 |
| Nov 18, 2025 | 9.20 | 9.45 | 9.17 | 9.37 | 9.37 | 1.30% | 117,051,200 |
| Nov 17, 2025 | 9.00 | 9.46 | 8.95 | 9.25 | 9.25 | 2.21% | 109,628,400 |
| Nov 14, 2025 | 9.13 | 9.25 | 9.05 | 9.05 | 9.05 | -2.69% | 82,232,790 |
| Nov 13, 2025 | 8.91 | 9.53 | 8.87 | 9.30 | 9.30 | 4.38% | 106,438,600 |
| Nov 12, 2025 | 9.03 | 9.03 | 8.90 | 8.91 | 8.91 | -1.98% | 53,970,550 |
| Nov 11, 2025 | 9.05 | 9.25 | 9.01 | 9.09 | 9.09 | 0.33% | 66,094,760 |
| Nov 10, 2025 | 9.06 | 9.10 | 9.03 | 9.06 | 9.06 | -0.66% | 47,077,580 |
| Nov 7, 2025 | 9.05 | 9.29 | 9.05 | 9.12 | 9.12 | 0.66% | 80,767,050 |
| Nov 6, 2025 | 9.12 | 9.12 | 9.01 | 9.06 | 9.06 | -0.11% | 32,887,320 |
| Nov 5, 2025 | 8.95 | 9.15 | 8.92 | 9.07 | 9.07 | 0.33% | 40,126,720 |
| Nov 4, 2025 | 9.11 | 9.13 | 9.00 | 9.04 | 9.04 | -1.31% | 39,686,570 |
| Nov 3, 2025 | 9.08 | 9.16 | 9.07 | 9.16 | 9.16 | 0.33% | 43,148,660 |
| Oct 31, 2025 | 9.03 | 9.25 | 9.01 | 9.13 | 9.13 | 1.22% | 50,549,710 |
| Oct 30, 2025 | 9.14 | 9.18 | 9.02 | 9.02 | 9.02 | -1.31% | 44,689,300 |
| Oct 29, 2025 | 9.10 | 9.14 | 9.01 | 9.14 | 9.14 | 0.66% | 48,143,460 |
| Oct 28, 2025 | 9.06 | 9.16 | 9.03 | 9.08 | 9.08 | -0.22% | 39,595,880 |
| Oct 27, 2025 | 9.20 | 9.23 | 9.03 | 9.10 | 9.10 | 1.22% | 56,101,600 |
| Oct 24, 2025 | 8.86 | 9.10 | 8.84 | 8.99 | 8.99 | 1.70% | 56,406,240 |
| Oct 23, 2025 | 8.94 | 8.97 | 8.72 | 8.84 | 8.84 | -1.67% | 57,440,620 |
| Oct 22, 2025 | 8.97 | 9.06 | 8.96 | 8.99 | 8.99 | -0.55% | 30,989,300 |
| Oct 21, 2025 | 9.01 | 9.06 | 8.95 | 9.04 | 9.04 | 0.89% | 35,429,310 |
| Oct 20, 2025 | 8.99 | 9.04 | 8.92 | 8.96 | 8.96 | 0.45% | 34,146,350 |