Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China · Delayed Price · Currency is CNY 5.94
-0.05 (-0.83%)
Sep 30, 2026, 3:00 PM CST
Hang Zhou Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 6.51 | 6.79 | 6.46 | 6.70 | 6.70 | 2.92% | 97,810,248 |
| Aug 7, 2026 | 6.59 | 6.59 | 6.35 | 6.51 | 6.51 | -1.36% | 83,918,178 |
| Aug 6, 2026 | 6.56 | 6.98 | 6.53 | 6.60 | 6.60 | -1.49% | 118,143,646 |
| Aug 5, 2026 | 6.60 | 6.90 | 6.58 | 6.70 | 6.70 | 0.30% | 130,657,701 |
| Aug 4, 2026 | 6.50 | 6.71 | 6.50 | 6.68 | 6.68 | 3.09% | 111,859,714 |
| Aug 3, 2026 | 6.63 | 6.66 | 6.46 | 6.48 | 6.48 | -1.07% | 99,795,672 |
| Jul 31, 2026 | 6.30 | 6.65 | 6.22 | 6.55 | 6.55 | 6.68% | 129,546,959 |
| Jul 30, 2026 | 6.20 | 6.40 | 6.12 | 6.14 | 6.14 | -2.23% | 75,903,786 |
| Jul 29, 2026 | 6.09 | 6.50 | 6.05 | 6.28 | 6.28 | 3.12% | 95,954,975 |
| Jul 28, 2026 | 6.04 | 6.22 | 6.03 | 6.09 | 6.09 | -1.30% | 52,227,038 |
| Jul 27, 2026 | 5.99 | 6.18 | 5.89 | 6.17 | 6.17 | 1.65% | 62,230,531 |
| Jul 24, 2026 | 6.34 | 6.40 | 6.07 | 6.07 | 6.07 | -6.62% | 98,243,279 |
| Jul 23, 2026 | 6.63 | 6.64 | 6.38 | 6.50 | 6.50 | -1.22% | 101,690,355 |
| Jul 22, 2026 | 6.41 | 6.85 | 6.40 | 6.58 | 6.58 | -2.37% | 185,727,508 |