Gansu Jiu Steel Group Hongxing Iron & Steel Co.,Ltd. (SHA:600307)
China · Delayed Price · Currency is CNY 1.880
-0.010 (-0.53%)
Mar 9, 2026, 3:00 PM CST
SHA:600307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.87 | 1.90 | 1.84 | 1.89 | - | - | 75,188,700 |
| Mar 6, 2026 | 1.84 | 1.90 | 1.83 | 1.89 | 1.89 | 1.61% | 73,093,600 |
| Mar 5, 2026 | 1.87 | 1.90 | 1.85 | 1.86 | 1.86 | 0.54% | 65,573,200 |
| Mar 4, 2026 | 1.85 | 1.92 | 1.83 | 1.85 | 1.85 | -1.07% | 89,858,100 |
| Mar 3, 2026 | 1.95 | 1.99 | 1.86 | 1.87 | 1.87 | -4.59% | 119,968,500 |
| Mar 2, 2026 | 1.96 | 2.00 | 1.92 | 1.96 | 1.96 | -1.51% | 127,201,400 |
| Feb 27, 2026 | 1.96 | 2.03 | 1.96 | 1.99 | 1.99 | 1.02% | 157,939,700 |
| Feb 26, 2026 | 1.94 | 2.03 | 1.92 | 1.97 | 1.97 | 1.55% | 233,236,800 |
| Feb 25, 2026 | 1.83 | 2.00 | 1.82 | 1.94 | 1.94 | 6.59% | 286,452,200 |
| Feb 24, 2026 | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | 3.41% | 73,221,738 |
| Feb 13, 2026 | 1.82 | 1.83 | 1.76 | 1.76 | 1.76 | -3.30% | 82,933,500 |
| Feb 12, 2026 | 1.84 | 1.85 | 1.79 | 1.82 | 1.82 | -1.09% | 67,749,970 |
| Feb 11, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | - | 56,117,110 |
| Feb 10, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -1.60% | 57,354,600 |
| Feb 9, 2026 | 1.86 | 1.93 | 1.86 | 1.87 | 1.87 | 1.63% | 70,921,570 |
| Feb 6, 2026 | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | -1.08% | 58,956,720 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -1.59% | 73,866,700 |
| Feb 4, 2026 | 1.86 | 1.90 | 1.82 | 1.89 | 1.89 | 2.72% | 94,075,700 |
| Feb 3, 2026 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | 3.95% | 87,859,880 |
| Feb 2, 2026 | 1.91 | 1.91 | 1.77 | 1.77 | 1.77 | -8.29% | 136,994,100 |
| Jan 30, 2026 | 2.01 | 2.02 | 1.90 | 1.93 | 1.93 | -5.39% | 186,473,800 |
| Jan 29, 2026 | 2.03 | 2.12 | 2.01 | 2.04 | 2.04 | 0.49% | 186,608,800 |
| Jan 28, 2026 | 2.03 | 2.04 | 1.97 | 2.03 | 2.03 | 1.50% | 176,419,900 |
| 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 |