Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China · Delayed Price · Currency is CNY 5.36
-0.21 (-3.77%)
Oct 27, 2026, 3:00 PM CST
Hang Zhou Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.60 | 5.68 | 5.36 | 5.36 | 5.36 | -3.77% | 29,623,494 |
| Oct 26, 2026 | 5.72 | 5.75 | 5.56 | 5.57 | 5.57 | -4.30% | 34,513,667 |
| Oct 23, 2026 | 5.68 | 5.83 | 5.51 | 5.82 | 5.82 | 1.57% | 33,222,563 |
| Oct 22, 2026 | 5.86 | 5.87 | 5.73 | 5.73 | 5.73 | -2.39% | 19,101,470 |
| Oct 21, 2026 | 5.86 | 5.91 | 5.84 | 5.87 | 5.87 | 0.69% | 19,989,444 |
| Oct 20, 2026 | 5.71 | 5.83 | 5.67 | 5.83 | 5.83 | 1.57% | 22,572,247 |
| Oct 19, 2026 | 5.70 | 5.81 | 5.68 | 5.74 | 5.74 | 0.17% | 16,658,430 |
| Oct 16, 2026 | 5.77 | 5.82 | 5.68 | 5.73 | 5.73 | 0.17% | 20,324,176 |
| Oct 15, 2026 | 5.76 | 5.87 | 5.72 | 5.72 | 5.72 | -3.05% | 21,463,477 |
| Oct 14, 2026 | 5.93 | 5.97 | 5.88 | 5.90 | 5.90 | -1.01% | 16,323,072 |
| Oct 13, 2026 | 5.86 | 5.98 | 5.81 | 5.96 | 5.96 | 0.51% | 20,986,089 |
| Oct 12, 2026 | 5.93 | 5.98 | 5.91 | 5.93 | 5.93 | -0.34% | 15,747,185 |
| Oct 9, 2026 | 5.83 | 5.97 | 5.77 | 5.95 | 5.95 | 1.19% | 27,037,070 |
| Oct 8, 2026 | 5.91 | 5.98 | 5.86 | 5.88 | 5.88 | -1.01% | 19,937,830 |
| Sep 30, 2026 | 6.08 | 6.08 | 5.93 | 5.94 | 5.94 | -0.83% | 20,753,293 |
| Sep 29, 2026 | 5.90 | 6.07 | 5.90 | 5.99 | 5.99 | 1.18% | 23,588,700 |
| Sep 28, 2026 | 6.06 | 6.09 | 5.90 | 5.92 | 5.92 | -2.31% | 25,588,615 |
| Sep 24, 2026 | 6.13 | 6.16 | 6.06 | 6.06 | 6.06 | -1.78% | 23,450,498 |
| Sep 23, 2026 | 6.30 | 6.32 | 6.16 | 6.17 | 6.17 | -2.22% | 32,980,761 |
| Sep 22, 2026 | 6.26 | 6.37 | 6.24 | 6.31 | 6.31 | 1.12% | 44,114,560 |
| Sep 21, 2026 | 6.19 | 6.25 | 6.18 | 6.24 | 6.24 | 0.97% | 29,145,770 |
| Sep 18, 2026 | 6.16 | 6.22 | 6.13 | 6.18 | 6.18 | 1.15% | 27,672,543 |
| Sep 17, 2026 | 6.08 | 6.18 | 6.08 | 6.11 | 6.11 | -0.49% | 19,452,225 |
| Sep 16, 2026 | 6.11 | 6.17 | 6.04 | 6.14 | 6.14 | -0.16% | 27,675,200 |
| Sep 15, 2026 | 6.17 | 6.23 | 6.14 | 6.15 | 6.15 | -0.65% | 21,949,670 |
| Sep 14, 2026 | 6.20 | 6.25 | 6.17 | 6.19 | 6.19 | - | 20,880,034 |
| Sep 11, 2026 | 6.32 | 6.33 | 6.17 | 6.19 | 6.19 | -3.28% | 38,718,412 |
| Sep 10, 2026 | 6.40 | 6.49 | 6.39 | 6.40 | 6.40 | -2.44% | 45,963,755 |
| Sep 9, 2026 | 6.38 | 6.64 | 6.27 | 6.56 | 6.56 | 2.82% | 68,198,075 |
| Sep 8, 2026 | 6.29 | 6.39 | 6.28 | 6.38 | 6.38 | 1.43% | 36,943,403 |
| Sep 7, 2026 | 6.29 | 6.32 | 6.25 | 6.29 | 6.29 | 0.16% | 28,976,580 |
| Sep 4, 2026 | 6.38 | 6.44 | 6.27 | 6.28 | 6.28 | -0.95% | 43,444,601 |
| Sep 3, 2026 | 6.42 | 6.47 | 6.33 | 6.34 | 6.34 | -0.94% | 34,287,070 |
| Sep 2, 2026 | 6.53 | 6.56 | 6.32 | 6.40 | 6.40 | -3.18% | 54,666,386 |
| Sep 1, 2026 | 6.53 | 6.73 | 6.53 | 6.61 | 6.61 | 0.61% | 40,142,193 |
| Aug 31, 2026 | 6.62 | 6.70 | 6.51 | 6.57 | 6.57 | -2.81% | 61,351,113 |
| Aug 28, 2026 | 6.75 | 6.85 | 6.73 | 6.76 | 6.76 | -0.88% | 43,783,362 |
| Aug 27, 2026 | 6.72 | 6.95 | 6.70 | 6.82 | 6.82 | 1.64% | 50,957,375 |
| Aug 26, 2026 | 6.76 | 6.77 | 6.67 | 6.71 | 6.71 | -1.47% | 44,897,478 |
| Aug 25, 2026 | 6.87 | 6.89 | 6.61 | 6.81 | 6.81 | -0.87% | 56,405,774 |
| Aug 24, 2026 | 6.85 | 7.02 | 6.79 | 6.87 | 6.87 | 1.33% | 67,809,581 |
| Aug 21, 2026 | 6.81 | 6.88 | 6.66 | 6.78 | 6.78 | -2.73% | 55,472,446 |
| Aug 20, 2026 | 6.83 | 7.01 | 6.71 | 6.97 | 6.97 | 2.05% | 72,729,725 |
| Aug 19, 2026 | 6.75 | 7.02 | 6.66 | 6.83 | 6.83 | -0.73% | 86,546,067 |
| Aug 18, 2026 | 7.09 | 7.09 | 6.85 | 6.88 | 6.88 | -3.91% | 91,339,606 |
| Aug 17, 2026 | 7.20 | 7.31 | 7.06 | 7.16 | 7.16 | -2.98% | 122,904,929 |
| Aug 14, 2026 | 6.93 | 7.50 | 6.82 | 7.38 | 7.38 | 5.88% | 191,556,184 |
| Aug 13, 2026 | 7.23 | 7.36 | 6.97 | 6.97 | 6.97 | -2.92% | 160,387,222 |
| Aug 12, 2026 | 7.37 | 7.49 | 7.11 | 7.18 | 7.18 | -2.58% | 217,130,646 |
| Aug 11, 2026 | 7.21 | 7.37 | 6.79 | 7.37 | 7.37 | 10.00% | 156,644,451 |