Gansu Jiu Steel Group Hongxing Iron & Steel Co.,Ltd. (SHA:600307)
China · Delayed Price · Currency is CNY 1.490
-0.040 (-2.61%)
Jun 23, 2026, 3:00 PM CST
SHA:600307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.52 | 1.56 | 1.51 | 1.51 | - | -1.31% | 47,093,834 |
| 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 |
| Jun 15, 2026 | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | - | 70,867,690 |
| Jun 12, 2026 | 1.55 | 1.60 | 1.54 | 1.57 | 1.57 | 1.95% | 66,087,397 |
| Jun 11, 2026 | 1.52 | 1.54 | 1.48 | 1.54 | 1.54 | 1.32% | 58,961,722 |
| Jun 10, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 47,978,900 |
| Jun 9, 2026 | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -1.28% | 57,746,956 |
| Jun 8, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 54,225,500 |
| Jun 5, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 42,435,898 |
| Jun 4, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -1.24% | 47,693,700 |
| Jun 3, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 46,607,174 |
| Jun 2, 2026 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -1.80% | 59,412,300 |
| Jun 1, 2026 | 1.60 | 1.72 | 1.59 | 1.67 | 1.67 | 4.37% | 117,435,904 |
| May 29, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -0.62% | 68,353,737 |
| May 28, 2026 | 1.57 | 1.62 | 1.56 | 1.61 | 1.61 | 1.90% | 59,848,715 |
| May 27, 2026 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -3.07% | 62,487,300 |
| May 26, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 55,347,447 |
| May 25, 2026 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 49,276,600 |
| May 22, 2026 | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | 1.24% | 48,788,975 |
| May 21, 2026 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 60,032,380 |
| May 20, 2026 | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -2.96% | 60,505,300 |
| May 19, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 49,593,300 |
| May 18, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | - | 70,940,268 |
| May 15, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 69,980,801 |
| May 14, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.41% | 89,476,900 |
| May 13, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | - | 62,632,457 |
| May 12, 2026 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -1.68% | 94,822,402 |
| May 11, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 87,834,206 |
| May 8, 2026 | 1.77 | 1.82 | 1.76 | 1.81 | 1.81 | 1.69% | 84,333,493 |
| May 7, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 69,618,610 |
| May 6, 2026 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 72,919,000 |
| Apr 30, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 56,413,100 |
| Apr 29, 2026 | 1.74 | 1.81 | 1.73 | 1.79 | 1.79 | 2.29% | 72,159,594 |
| Apr 28, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 45,824,100 |
| Apr 27, 2026 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 0.57% | 72,800,534 |
| Apr 24, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 68,644,990 |
| Apr 23, 2026 | 1.79 | 1.81 | 1.74 | 1.77 | 1.77 | -1.67% | 96,974,200 |
| Apr 22, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 64,826,000 |
| Apr 21, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 48,537,400 |
| Apr 20, 2026 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 66,802,500 |
| Apr 17, 2026 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | -1.09% | 66,020,209 |
| Apr 16, 2026 | 1.79 | 1.83 | 1.78 | 1.83 | 1.83 | 2.23% | 85,058,100 |
| Apr 15, 2026 | 1.83 | 1.85 | 1.79 | 1.79 | 1.79 | -2.19% | 97,408,103 |
| Apr 14, 2026 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -1.61% | 99,655,102 |
| Apr 13, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | - | 83,084,900 |
| Apr 10, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -1.59% | 87,291,220 |
| Apr 9, 2026 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -2.07% | 81,088,370 |