Gansu Jiu Steel Group Hongxing Iron & Steel Co.,Ltd. (SHA:600307)
China · Delayed Price · Currency is CNY 1.360
-0.030 (-2.16%)
Oct 27, 2026, 3:00 PM CST
SHA:600307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 39,402,300 |
| Oct 26, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | - | 21,559,654 |
| Oct 23, 2026 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 0.72% | 50,907,900 |
| Oct 22, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 40,186,000 |
| Oct 21, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 23,453,754 |
| Oct 20, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 34,788,600 |
| Oct 19, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 42,563,500 |
| Oct 16, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.88% | 43,841,550 |
| Oct 15, 2026 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -4.14% | 65,965,611 |
| Oct 14, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 38,135,500 |
| Oct 13, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | - | 41,955,553 |
| Oct 12, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 35,593,900 |
| Oct 9, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 41,610,500 |
| Oct 8, 2026 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 36,598,000 |
| Sep 30, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 35,211,500 |
| Sep 29, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 32,233,134 |
| Sep 28, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 34,205,560 |
| Sep 24, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 41,682,153 |
| Sep 23, 2026 | 1.47 | 1.55 | 1.46 | 1.47 | 1.47 | -0.68% | 88,168,498 |
| Sep 22, 2026 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 46,947,900 |
| Sep 21, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | 39,457,302 |
| Sep 18, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 32,323,300 |
| Sep 17, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | - | 34,026,168 |
| Sep 16, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 36,505,700 |
| Sep 15, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 44,017,000 |
| Sep 14, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 28,347,760 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -3.21% | 47,552,890 |
| Sep 10, 2026 | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | - | 55,535,100 |
| Sep 9, 2026 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | 1.30% | 64,919,680 |
| Sep 8, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.36% | 58,295,500 |
| Sep 7, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 26,453,300 |
| Sep 4, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | - | 37,599,500 |
| Sep 3, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 40,911,862 |
| Sep 2, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 40,246,200 |
| Sep 1, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 39,067,883 |
| Aug 31, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | - | 35,901,100 |
| Aug 28, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 55,900,020 |
| Aug 27, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | - | 39,204,300 |
| Aug 26, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 50,565,510 |
| 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 |