Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China · Delayed Price · Currency is CNY 8.76
-0.20 (-2.23%)
Aug 1, 2025, 2:45 PM CST
Hang Zhou Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 8.87 | 9.38 | 8.81 | 9.06 | 9.06 | 2.60% | 232,945,863 |
| Jul 3, 2025 | 8.81 | 9.09 | 8.79 | 8.83 | 8.83 | -0.56% | 107,723,208 |
| Jul 2, 2025 | 8.86 | 9.07 | 8.67 | 8.88 | 8.88 | -0.22% | 138,634,448 |
| Jul 1, 2025 | 9.02 | 9.02 | 8.83 | 8.90 | 8.90 | -1.11% | 84,031,061 |
| Jun 30, 2025 | 9.09 | 9.13 | 8.96 | 9.00 | 9.00 | -1.42% | 116,781,537 |
| Jun 27, 2025 | 8.90 | 9.28 | 8.81 | 9.13 | 9.13 | 2.47% | 184,788,797 |
| Jun 26, 2025 | 8.90 | 9.20 | 8.85 | 8.91 | 8.91 | - | 166,850,402 |
| Jun 25, 2025 | 8.81 | 8.95 | 8.75 | 8.91 | 8.91 | 1.14% | 115,840,524 |
| Jun 24, 2025 | 8.59 | 8.90 | 8.56 | 8.81 | 8.81 | 3.04% | 119,435,231 |
| Jun 23, 2025 | 8.45 | 8.59 | 8.35 | 8.55 | 8.55 | -0.58% | 85,789,025 |
| Jun 20, 2025 | 8.68 | 8.89 | 8.51 | 8.60 | 8.60 | -0.81% | 102,264,800 |
| Jun 19, 2025 | 8.59 | 9.04 | 8.59 | 8.67 | 8.67 | - | 135,794,623 |
| Jun 18, 2025 | 8.67 | 8.73 | 8.51 | 8.67 | 8.67 | -0.34% | 65,000,339 |
| Jun 17, 2025 | 8.76 | 8.90 | 8.66 | 8.70 | 8.70 | -0.34% | 74,196,900 |
| Jun 16, 2025 | 8.60 | 8.77 | 8.57 | 8.73 | 8.73 | 0.58% | 54,872,212 |
| Jun 13, 2025 | 8.82 | 8.85 | 8.56 | 8.68 | 8.68 | -2.14% | 89,607,988 |
| Jun 12, 2025 | 8.92 | 9.01 | 8.85 | 8.87 | 8.87 | -1.00% | 58,386,176 |
| Jun 11, 2025 | 9.00 | 9.05 | 8.89 | 8.96 | 8.96 | -0.67% | 59,100,693 |
| Jun 10, 2025 | 9.22 | 9.24 | 8.85 | 9.02 | 9.02 | -2.06% | 103,329,446 |
| Jun 9, 2025 | 9.18 | 9.31 | 9.18 | 9.21 | 9.21 | 0.33% | 86,693,401 |
| Jun 6, 2025 | 9.30 | 9.43 | 9.14 | 9.18 | 9.18 | -2.34% | 139,179,408 |
| Jun 5, 2025 | 9.02 | 9.52 | 8.93 | 9.40 | 9.40 | 4.56% | 208,619,930 |
| Jun 4, 2025 | 8.95 | 9.24 | 8.90 | 8.99 | 8.99 | 1.24% | 111,980,847 |
| Jun 3, 2025 | 8.69 | 8.92 | 8.69 | 8.88 | 8.88 | -0.34% | 70,106,832 |
| May 30, 2025 | 9.15 | 9.16 | 8.87 | 8.91 | 8.91 | -3.47% | 105,826,518 |
| May 29, 2025 | 9.11 | 9.35 | 9.11 | 9.23 | 9.23 | 1.43% | 105,939,360 |
| May 28, 2025 | 9.22 | 9.29 | 9.08 | 9.10 | 9.10 | -1.19% | 92,522,430 |
| May 27, 2025 | 9.46 | 9.46 | 9.17 | 9.21 | 9.21 | -3.15% | 100,315,093 |
| May 26, 2025 | 9.39 | 9.57 | 9.32 | 9.51 | 9.51 | 1.17% | 108,148,878 |
| May 23, 2025 | 9.82 | 9.85 | 9.38 | 9.40 | 9.40 | -4.28% | 138,699,722 |