Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China · Delayed Price · Currency is CNY 6.55
+0.41 (6.68%)
Jul 31, 2026, 3:00 PM CST
Hang Zhou Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 95,954,970 |
| Jul 28, 2026 | 6.04 | 6.22 | 6.03 | 6.09 | 6.09 | -1.30% | 52,227,030 |
| 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 |
| Jul 21, 2026 | 6.30 | 6.76 | 6.25 | 6.74 | 6.74 | 8.19% | 233,771,518 |
| Jul 20, 2026 | 5.89 | 6.23 | 5.86 | 6.23 | 6.23 | 10.07% | 176,020,525 |
| Jul 17, 2026 | 5.86 | 6.06 | 5.60 | 5.66 | 5.66 | -4.39% | 63,025,600 |
| Jul 16, 2026 | 5.81 | 5.98 | 5.75 | 5.92 | 5.92 | 1.72% | 61,913,504 |
| Jul 15, 2026 | 5.82 | 6.10 | 5.72 | 5.82 | 5.82 | 2.65% | 70,110,715 |
| Jul 14, 2026 | 5.64 | 5.72 | 5.50 | 5.67 | 5.67 | -0.53% | 45,704,000 |
| Jul 13, 2026 | 5.95 | 6.03 | 5.68 | 5.70 | 5.70 | -4.36% | 52,815,300 |
| Jul 10, 2026 | 5.76 | 6.15 | 5.66 | 5.96 | 5.96 | 3.47% | 80,589,958 |
| Jul 9, 2026 | 5.85 | 5.85 | 5.60 | 5.76 | 5.76 | -1.20% | 60,658,140 |
| Jul 8, 2026 | 5.72 | 5.97 | 5.70 | 5.83 | 5.83 | 2.46% | 62,814,544 |
| Jul 7, 2026 | 5.90 | 5.91 | 5.69 | 5.69 | 5.69 | -3.89% | 40,050,894 |
| Jul 6, 2026 | 6.05 | 6.08 | 5.88 | 5.92 | 5.92 | -2.15% | 44,210,859 |
| Jul 3, 2026 | 6.08 | 6.13 | 6.04 | 6.05 | 6.05 | 0.17% | 38,488,227 |
| Jul 2, 2026 | 6.13 | 6.23 | 6.00 | 6.04 | 6.04 | -2.42% | 54,203,889 |
| Jul 1, 2026 | 6.13 | 6.33 | 6.10 | 6.19 | 6.19 | 0.98% | 60,810,788 |
| Jun 30, 2026 | 6.10 | 6.24 | 5.98 | 6.13 | 6.13 | 0.82% | 50,351,976 |
| Jun 29, 2026 | 6.01 | 6.43 | 5.96 | 6.08 | 6.08 | 1.25% | 56,100,465 |
| Jun 26, 2026 | 6.34 | 6.36 | 6.00 | 6.01 | 6.01 | -5.35% | 59,258,388 |
| Jun 25, 2026 | 6.50 | 6.60 | 6.32 | 6.35 | 6.34 | -2.91% | 53,257,287 |
| Jun 24, 2026 | 6.66 | 6.67 | 6.43 | 6.54 | 6.53 | -1.95% | 52,805,407 |
| Jun 23, 2026 | 6.85 | 6.93 | 6.66 | 6.67 | 6.66 | -3.89% | 51,782,794 |
| Jun 22, 2026 | 6.84 | 6.95 | 6.71 | 6.94 | 6.93 | -0.14% | 59,879,739 |
| Jun 18, 2026 | 7.05 | 7.12 | 6.92 | 6.95 | 6.94 | -2.39% | 55,537,640 |
| Jun 17, 2026 | 7.38 | 7.38 | 7.11 | 7.12 | 7.11 | 1.57% | 86,969,520 |
| Jun 16, 2026 | 6.94 | 7.10 | 6.80 | 7.01 | 7.00 | 1.01% | 47,852,680 |
| Jun 15, 2026 | 6.84 | 7.02 | 6.84 | 6.94 | 6.93 | 2.81% | 38,911,190 |
| Jun 12, 2026 | 6.72 | 6.87 | 6.66 | 6.75 | 6.74 | 1.66% | 53,214,300 |
| Jun 11, 2026 | 7.01 | 7.02 | 6.62 | 6.64 | 6.63 | -5.28% | 57,700,890 |
| Jun 10, 2026 | 6.99 | 7.21 | 6.96 | 7.01 | 7.00 | -0.57% | 48,840,970 |
| Jun 9, 2026 | 6.93 | 7.18 | 6.81 | 7.05 | 7.04 | 3.07% | 58,884,658 |
| Jun 8, 2026 | 7.01 | 7.18 | 6.78 | 6.84 | 6.83 | -5.52% | 66,694,891 |
| Jun 5, 2026 | 7.38 | 7.44 | 7.19 | 7.24 | 7.23 | -1.90% | 53,503,740 |
| Jun 4, 2026 | 7.65 | 7.68 | 7.32 | 7.38 | 7.37 | -4.28% | 67,536,300 |
| Jun 3, 2026 | 7.71 | 7.85 | 7.65 | 7.71 | 7.70 | -0.52% | 41,476,460 |
| Jun 2, 2026 | 7.88 | 7.89 | 7.59 | 7.75 | 7.74 | -1.52% | 50,979,190 |
| Jun 1, 2026 | 7.84 | 7.95 | 7.78 | 7.87 | 7.86 | 0.25% | 40,510,420 |
| May 29, 2026 | 7.93 | 7.98 | 7.80 | 7.85 | 7.84 | -2.12% | 58,015,280 |
| May 28, 2026 | 7.80 | 8.26 | 7.80 | 8.02 | 8.01 | 2.43% | 72,704,450 |
| May 27, 2026 | 8.08 | 8.09 | 7.80 | 7.83 | 7.82 | -2.97% | 60,497,030 |
| May 26, 2026 | 8.16 | 8.16 | 7.98 | 8.07 | 8.06 | -1.82% | 62,490,750 |
| May 25, 2026 | 8.38 | 8.44 | 8.12 | 8.22 | 8.21 | -0.84% | 63,938,280 |
| May 22, 2026 | 8.21 | 8.32 | 8.11 | 8.29 | 8.28 | 1.84% | 70,680,020 |