Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China · Delayed Price · Currency is CNY 9.53
+0.04 (0.42%)
Apr 15, 2026, 3:00 PM CST
Hang Zhou Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.55 | 9.60 | 9.37 | 9.42 | - | -0.74% | 69,522,637 |
| Apr 14, 2026 | 9.12 | 9.90 | 9.12 | 9.49 | 9.49 | 5.44% | 347,080,800 |
| Apr 13, 2026 | 8.63 | 9.16 | 8.61 | 9.00 | 9.00 | 1.93% | 187,945,600 |
| Apr 10, 2026 | 9.00 | 9.20 | 8.70 | 8.83 | 8.83 | -6.95% | 319,206,057 |
| Apr 9, 2026 | 10.24 | 10.24 | 9.44 | 9.49 | 9.49 | 1.93% | 446,265,900 |
| Apr 8, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 10.05% | 58,341,711 |
| Apr 7, 2026 | 8.53 | 8.69 | 8.40 | 8.46 | 8.46 | -1.51% | 61,714,354 |
| Apr 3, 2026 | 8.88 | 8.93 | 8.47 | 8.59 | 8.59 | -1.49% | 86,784,420 |
| Apr 2, 2026 | 8.64 | 9.03 | 8.46 | 8.72 | 8.72 | -0.68% | 113,916,200 |
| Apr 1, 2026 | 8.72 | 8.98 | 8.62 | 8.78 | 8.78 | 2.57% | 103,597,347 |
| Mar 31, 2026 | 8.37 | 9.05 | 8.33 | 8.56 | 8.56 | 2.15% | 155,471,000 |
| Mar 30, 2026 | 8.12 | 8.48 | 7.89 | 8.38 | 8.38 | 1.58% | 86,688,088 |
| Mar 27, 2026 | 7.97 | 8.35 | 7.89 | 8.25 | 8.25 | 1.60% | 80,343,000 |
| Mar 26, 2026 | 8.59 | 8.61 | 8.07 | 8.12 | 8.12 | -5.91% | 111,899,800 |
| Mar 25, 2026 | 8.22 | 8.72 | 8.16 | 8.63 | 8.63 | 5.76% | 171,671,700 |
| Mar 24, 2026 | 7.95 | 8.18 | 7.72 | 8.16 | 8.16 | 4.35% | 101,521,500 |
| Mar 23, 2026 | 8.12 | 8.25 | 7.79 | 7.82 | 7.82 | -7.35% | 117,367,900 |
| Mar 20, 2026 | 9.07 | 9.15 | 8.44 | 8.44 | 8.44 | -7.76% | 176,694,600 |
| Mar 19, 2026 | 9.02 | 9.38 | 9.01 | 9.15 | 9.15 | -0.87% | 134,031,300 |
| Mar 18, 2026 | 8.73 | 9.43 | 8.72 | 9.23 | 9.23 | 5.13% | 187,884,891 |
| Mar 17, 2026 | 8.99 | 9.28 | 8.75 | 8.78 | 8.78 | -2.34% | 173,463,500 |
| Mar 16, 2026 | 9.33 | 9.36 | 8.80 | 8.99 | 8.99 | -2.92% | 167,643,207 |
| Mar 13, 2026 | 9.60 | 9.76 | 9.24 | 9.26 | 9.26 | -4.34% | 254,961,400 |
| Mar 12, 2026 | 9.07 | 9.98 | 9.07 | 9.68 | 9.68 | 6.73% | 388,291,900 |
| Mar 11, 2026 | 9.17 | 9.28 | 9.06 | 9.07 | 9.07 | -1.20% | 93,248,719 |
| Mar 10, 2026 | 9.37 | 9.45 | 9.06 | 9.18 | 9.18 | -1.08% | 128,411,600 |
| Mar 9, 2026 | 8.80 | 9.42 | 8.65 | 9.28 | 9.28 | 2.32% | 177,926,500 |
| Mar 6, 2026 | 8.67 | 9.15 | 8.63 | 9.07 | 9.07 | 3.19% | 154,375,300 |
| Mar 5, 2026 | 9.29 | 9.31 | 8.65 | 8.79 | 8.79 | -4.04% | 198,851,500 |
| Mar 4, 2026 | 9.02 | 9.33 | 8.98 | 9.16 | 9.16 | -0.43% | 128,769,200 |
| Mar 3, 2026 | 9.59 | 9.81 | 9.12 | 9.20 | 9.20 | -4.07% | 185,821,000 |
| Mar 2, 2026 | 9.61 | 9.69 | 9.36 | 9.59 | 9.59 | -3.52% | 238,610,700 |
| Feb 27, 2026 | 8.90 | 9.94 | 8.88 | 9.94 | 9.94 | 9.96% | 218,190,100 |
| Feb 26, 2026 | 9.00 | 9.19 | 8.83 | 9.04 | 9.04 | 1.46% | 104,087,100 |
| Feb 25, 2026 | 8.86 | 9.13 | 8.79 | 8.91 | 8.91 | 1.02% | 106,377,600 |
| Feb 24, 2026 | 9.15 | 9.20 | 8.68 | 8.82 | 8.82 | -6.86% | 147,010,500 |
| Feb 13, 2026 | 9.24 | 9.72 | 9.20 | 9.47 | 9.47 | 1.28% | 159,950,400 |
| Feb 12, 2026 | 9.45 | 9.45 | 9.08 | 9.35 | 9.35 | 1.19% | 152,349,900 |
| Feb 11, 2026 | 8.95 | 9.30 | 8.93 | 9.24 | 9.24 | 2.33% | 106,514,500 |
| Feb 10, 2026 | 8.72 | 9.28 | 8.67 | 9.03 | 9.03 | 3.79% | 119,488,604 |
| Feb 9, 2026 | 8.77 | 8.85 | 8.65 | 8.70 | 8.70 | 1.52% | 81,886,590 |
| Feb 6, 2026 | 8.34 | 8.82 | 8.12 | 8.57 | 8.57 | 2.51% | 90,443,220 |
| Feb 5, 2026 | 8.47 | 8.57 | 8.29 | 8.36 | 8.36 | -2.90% | 61,165,460 |
| Feb 4, 2026 | 8.85 | 8.86 | 8.47 | 8.61 | 8.61 | -3.69% | 99,646,887 |
| Feb 3, 2026 | 8.79 | 8.96 | 8.70 | 8.94 | 8.94 | 2.76% | 76,287,333 |
| Feb 2, 2026 | 8.88 | 9.08 | 8.70 | 8.70 | 8.70 | -2.79% | 90,348,520 |
| Jan 30, 2026 | 9.19 | 9.31 | 8.90 | 8.95 | 8.95 | -0.78% | 94,150,370 |
| Jan 29, 2026 | 9.00 | 9.26 | 8.85 | 9.02 | 9.02 | -0.99% | 96,343,520 |
| Jan 28, 2026 | 9.17 | 9.28 | 9.06 | 9.11 | 9.11 | - | 102,962,317 |
| Jan 27, 2026 | 9.01 | 9.21 | 8.86 | 9.11 | 9.11 | 1.11% | 101,192,500 |