Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China · Delayed Price · Currency is CNY 7.85
-0.17 (-2.12%)
May 29, 2026, 3:00 PM CST
Hang Zhou Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.93 | 7.98 | 7.80 | 7.85 | 7.85 | -2.12% | 58,015,280 |
| May 28, 2026 | 7.80 | 8.26 | 7.80 | 8.02 | 8.02 | 2.43% | 72,704,450 |
| May 27, 2026 | 8.08 | 8.09 | 7.80 | 7.83 | 7.83 | -2.97% | 60,497,030 |
| May 26, 2026 | 8.16 | 8.16 | 7.98 | 8.07 | 8.07 | -1.82% | 62,490,750 |
| May 25, 2026 | 8.38 | 8.44 | 8.12 | 8.22 | 8.22 | -0.84% | 63,938,280 |
| May 22, 2026 | 8.21 | 8.32 | 8.11 | 8.29 | 8.29 | 1.84% | 70,680,020 |
| May 21, 2026 | 8.58 | 8.59 | 8.13 | 8.14 | 8.14 | -4.46% | 97,038,200 |
| May 20, 2026 | 8.91 | 8.91 | 8.52 | 8.52 | 8.52 | -4.05% | 103,197,700 |
| May 19, 2026 | 8.80 | 8.92 | 8.64 | 8.88 | 8.88 | 0.79% | 81,314,260 |
| May 18, 2026 | 8.87 | 9.04 | 8.74 | 8.81 | 8.81 | -1.01% | 109,443,500 |
| May 15, 2026 | 9.07 | 9.30 | 8.82 | 8.90 | 8.90 | -1.77% | 132,180,300 |
| May 14, 2026 | 9.65 | 9.78 | 9.04 | 9.06 | 9.06 | -4.13% | 134,230,500 |
| May 13, 2026 | 9.01 | 9.57 | 8.95 | 9.45 | 9.45 | 4.54% | 162,418,400 |
| May 12, 2026 | 9.36 | 9.36 | 8.97 | 9.04 | 9.04 | -3.42% | 124,265,500 |
| May 11, 2026 | 9.80 | 9.80 | 9.34 | 9.36 | 9.36 | -2.09% | 140,221,800 |
| May 8, 2026 | 9.49 | 9.63 | 9.35 | 9.56 | 9.56 | 0.10% | 141,025,000 |
| May 7, 2026 | 9.25 | 9.96 | 9.20 | 9.55 | 9.55 | 4.60% | 245,769,100 |
| May 6, 2026 | 8.87 | 9.22 | 8.86 | 9.13 | 9.13 | 4.46% | 157,064,000 |
| Apr 30, 2026 | 9.00 | 9.11 | 8.71 | 8.74 | 8.74 | -3.64% | 153,656,000 |
| Apr 29, 2026 | 9.03 | 9.43 | 8.97 | 9.07 | 9.07 | -0.87% | 164,124,300 |
| Apr 28, 2026 | 9.11 | 9.31 | 8.85 | 9.15 | 9.15 | -2.97% | 241,447,300 |
| Apr 27, 2026 | 9.81 | 9.90 | 9.43 | 9.43 | 9.43 | -10.02% | 190,771,100 |
| Apr 24, 2026 | 10.39 | 11.22 | 10.06 | 10.48 | 10.48 | 0.48% | 389,550,800 |
| Apr 23, 2026 | 10.03 | 10.61 | 9.97 | 10.43 | 10.43 | 1.66% | 313,705,400 |
| Apr 22, 2026 | 9.25 | 10.26 | 9.18 | 10.26 | 10.26 | 9.97% | 298,103,600 |
| Apr 21, 2026 | 9.59 | 9.64 | 9.24 | 9.33 | 9.33 | -4.31% | 140,232,000 |
| Apr 20, 2026 | 9.95 | 10.08 | 9.65 | 9.75 | 9.75 | -2.11% | 194,939,700 |
| Apr 17, 2026 | 10.09 | 10.15 | 9.79 | 9.96 | 9.96 | -2.06% | 164,465,800 |
| Apr 16, 2026 | 9.69 | 10.30 | 9.55 | 10.17 | 10.17 | 6.72% | 267,766,900 |
| Apr 15, 2026 | 9.55 | 9.70 | 9.37 | 9.53 | 9.53 | 0.42% | 195,024,400 |
| 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% | 319,206,000 |
| 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% | 58,341,710 |
| Apr 7, 2026 | 8.53 | 8.69 | 8.40 | 8.46 | 8.46 | -1.51% | 61,714,350 |
| 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% | 103,597,300 |
| 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% | 86,688,080 |
| 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% | 187,884,800 |
| Mar 17, 2026 | 8.99 | 9.28 | 8.75 | 8.78 | 8.78 | -2.34% | 173,463,500 |