Gansu Jiu Steel Group Hongxing Iron & Steel Co.,Ltd. (SHA:600307)
China · Delayed Price · Currency is CNY 2.020
+0.020 (1.00%)
Jan 28, 2026, 11:14 AM CST
SHA:600307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.03 | 2.04 | 1.97 | 1.98 | - | -1.00% | 40,317,400 |
| Jan 27, 2026 | 2.03 | 2.08 | 1.97 | 2.00 | 2.00 | -1.48% | 225,104,800 |
| Jan 26, 2026 | 2.06 | 2.14 | 2.00 | 2.03 | 2.03 | -1.93% | 374,152,100 |
| Jan 23, 2026 | 1.88 | 2.07 | 1.85 | 2.07 | 2.07 | 10.11% | 238,019,000 |
| Jan 22, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 5.03% | 111,484,365 |
| Jan 21, 2026 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | 0.56% | 77,016,968 |
| Jan 20, 2026 | 1.75 | 1.80 | 1.73 | 1.78 | 1.78 | 1.71% | 87,542,400 |
| Jan 19, 2026 | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | -1.13% | 94,548,192 |
| Jan 16, 2026 | 1.83 | 1.86 | 1.76 | 1.77 | 1.77 | -3.28% | 117,319,217 |
| Jan 15, 2026 | 1.93 | 1.93 | 1.81 | 1.83 | 1.83 | -5.67% | 162,869,700 |
| Jan 14, 2026 | 1.87 | 2.06 | 1.87 | 1.94 | 1.94 | 3.74% | 303,251,400 |
| Jan 13, 2026 | 1.89 | 1.98 | 1.84 | 1.87 | 1.87 | - | 207,273,400 |
| Jan 12, 2026 | 1.76 | 1.90 | 1.76 | 1.87 | 1.87 | 6.25% | 201,797,468 |
| Jan 9, 2026 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | - | 86,828,700 |
| Jan 8, 2026 | 1.71 | 1.77 | 1.70 | 1.76 | 1.76 | 2.33% | 98,305,300 |
| Jan 7, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 2.38% | 100,604,000 |
| Jan 6, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 63,247,850 |
| Jan 5, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 49,762,462 |
| Dec 31, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 34,317,655 |
| Dec 30, 2025 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -1.19% | 51,469,950 |
| Dec 29, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 72,222,730 |
| Dec 26, 2025 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 1.79% | 94,374,140 |
| Dec 25, 2025 | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | 2.44% | 78,966,680 |
| Dec 24, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 41,320,600 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 51,602,800 |
| Dec 22, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.21% | 84,006,460 |
| Dec 19, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 2.48% | 86,813,200 |
| Dec 18, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | - | 29,180,600 |
| Dec 17, 2025 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | -0.62% | 59,302,200 |
| Dec 16, 2025 | 1.68 | 1.72 | 1.61 | 1.62 | 1.62 | -1.82% | 86,579,775 |
| Dec 15, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 58,585,700 |
| Dec 12, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 52,498,400 |
| Dec 11, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 27,276,100 |
| Dec 10, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 33,476,151 |
| Dec 9, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 37,237,300 |
| Dec 8, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 36,899,600 |
| Dec 5, 2025 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 40,112,540 |
| Dec 4, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.83% | 40,829,690 |
| Dec 3, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 46,025,800 |
| Dec 2, 2025 | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | 2.45% | 77,186,510 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 58,661,060 |
| Nov 28, 2025 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | -1.80% | 109,528,800 |
| Nov 27, 2025 | 1.68 | 1.75 | 1.66 | 1.67 | 1.67 | 4.37% | 168,975,700 |
| Nov 26, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 43,808,270 |
| Nov 25, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 42,740,836 |
| Nov 24, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 48,175,550 |
| Nov 21, 2025 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -3.61% | 80,567,250 |
| Nov 20, 2025 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | - | 62,951,840 |
| Nov 19, 2025 | 1.72 | 1.73 | 1.65 | 1.66 | 1.66 | -3.49% | 76,849,400 |
| Nov 18, 2025 | 1.80 | 1.81 | 1.70 | 1.72 | 1.72 | -4.97% | 98,347,000 |