Gansu Jiu Steel Group Hongxing Iron & Steel Co.,Ltd. (SHA:600307)
China · Delayed Price · Currency is CNY 1.480
+0.030 (2.07%)
Aug 26, 2026, 3:00 PM CST
SHA:600307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 25,553,000 |
| Aug 24, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 21,199,450 |
| Aug 21, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 26,548,070 |
| Aug 20, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 20,070,018 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.76% | 32,517,720 |
| Aug 18, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 21,129,645 |
| Aug 17, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 20,626,586 |
| Aug 14, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 45,563,225 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 35,624,300 |
| Aug 12, 2026 | 1.46 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 47,710,100 |
| Aug 11, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 36,634,700 |
| Aug 10, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 32,226,564 |
| Aug 7, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 42,732,320 |
| Aug 6, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 43,997,100 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 44,493,210 |
| Aug 4, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 48,095,980 |
| Aug 3, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 44,914,300 |
| Jul 31, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 46,233,200 |
| Jul 30, 2026 | 1.46 | 1.54 | 1.45 | 1.48 | 1.48 | 1.37% | 66,514,900 |
| Jul 29, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 64,356,390 |
| Jul 28, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 32,015,800 |
| Jul 27, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 32,307,200 |
| Jul 24, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 51,326,800 |
| Jul 23, 2026 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 68,541,590 |
| Jul 22, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 47,588,140 |
| Jul 21, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | - | 61,495,100 |
| Jul 20, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 55,517,900 |
| Jul 17, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 62,655,221 |
| Jul 16, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 39,765,300 |
| Jul 15, 2026 | 1.41 | 1.46 | 1.40 | 1.44 | 1.44 | 2.86% | 66,947,700 |
| Jul 14, 2026 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 55,809,100 |
| Jul 13, 2026 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 57,920,524 |
| Jul 10, 2026 | 1.38 | 1.44 | 1.36 | 1.41 | 1.41 | 2.17% | 70,175,713 |
| Jul 9, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 43,302,020 |
| Jul 8, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 39,564,948 |
| Jul 7, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 51,658,876 |
| Jul 6, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 32,815,700 |
| Jul 3, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 45,269,200 |
| Jul 2, 2026 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -2.08% | 65,210,718 |
| Jul 1, 2026 | 1.39 | 1.46 | 1.39 | 1.44 | 1.44 | 3.60% | 80,403,327 |
| Jun 30, 2026 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 66,789,130 |
| Jun 29, 2026 | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | - | 47,166,436 |
| Jun 26, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 43,916,500 |
| Jun 25, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 47,837,600 |
| Jun 24, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.68% | 57,076,566 |
| Jun 23, 2026 | 1.52 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 65,514,034 |
| Jun 22, 2026 | 1.51 | 1.53 | 1.44 | 1.53 | 1.53 | 1.32% | 75,830,306 |
| Jun 18, 2026 | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | - | 41,628,160 |
| Jun 17, 2026 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 40,321,169 |
| Jun 16, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 43,145,700 |