Hang Xiao Steel Structure Co.,Ltd (SHA:600477)
China · Delayed Price · Currency is CNY 3.280
+0.040 (1.23%)
Apr 1, 2026, 3:00 PM CST
SHA:600477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | - | - | 1,531,400 |
| Mar 31, 2026 | 3.24 | 3.37 | 3.23 | 3.24 | 3.24 | -0.31% | 67,660,220 |
| Mar 30, 2026 | 3.19 | 3.26 | 3.15 | 3.25 | 3.25 | 0.62% | 37,735,065 |
| Mar 27, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | 0.62% | 32,429,420 |
| Mar 26, 2026 | 3.26 | 3.30 | 3.19 | 3.21 | 3.21 | -2.43% | 45,335,960 |
| Mar 25, 2026 | 3.24 | 3.31 | 3.22 | 3.29 | 3.29 | 1.54% | 58,604,660 |
| Mar 24, 2026 | 3.20 | 3.24 | 3.12 | 3.24 | 3.24 | 4.52% | 78,526,010 |
| Mar 23, 2026 | 3.17 | 3.24 | 3.06 | 3.10 | 3.10 | -3.43% | 71,200,710 |
| Mar 20, 2026 | 3.27 | 3.31 | 3.20 | 3.21 | 3.21 | -1.83% | 56,048,260 |
| Mar 19, 2026 | 3.34 | 3.35 | 3.24 | 3.27 | 3.27 | -3.54% | 59,210,340 |
| Mar 18, 2026 | 3.39 | 3.40 | 3.32 | 3.39 | 3.39 | -0.29% | 55,890,790 |
| Mar 17, 2026 | 3.41 | 3.49 | 3.38 | 3.40 | 3.40 | -0.29% | 66,491,460 |
| Mar 16, 2026 | 3.54 | 3.56 | 3.37 | 3.41 | 3.41 | -2.85% | 97,389,640 |
| Mar 13, 2026 | 3.46 | 3.62 | 3.45 | 3.51 | 3.51 | 0.86% | 103,811,895 |
| Mar 12, 2026 | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | -0.57% | 56,769,930 |
| Mar 11, 2026 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -2.23% | 79,001,540 |
| Mar 10, 2026 | 3.57 | 3.60 | 3.52 | 3.58 | 3.58 | 1.13% | 66,583,091 |
| Mar 9, 2026 | 3.49 | 3.54 | 3.44 | 3.54 | 3.54 | -0.28% | 65,830,828 |
| Mar 6, 2026 | 3.53 | 3.57 | 3.51 | 3.55 | 3.55 | -0.28% | 51,747,850 |
| Mar 5, 2026 | 3.56 | 3.60 | 3.53 | 3.56 | 3.56 | 1.42% | 61,714,100 |
| Mar 4, 2026 | 3.39 | 3.53 | 3.38 | 3.51 | 3.51 | 0.29% | 67,794,920 |
| Mar 3, 2026 | 3.68 | 3.75 | 3.48 | 3.50 | 3.50 | -5.66% | 118,129,300 |
| Mar 2, 2026 | 3.83 | 3.83 | 3.66 | 3.71 | 3.71 | -5.60% | 160,984,300 |
| Feb 27, 2026 | 3.83 | 3.98 | 3.82 | 3.93 | 3.93 | 1.55% | 122,717,782 |
| Feb 26, 2026 | 3.96 | 3.97 | 3.83 | 3.87 | 3.87 | -2.76% | 129,647,600 |
| Feb 25, 2026 | 3.90 | 4.00 | 3.88 | 3.98 | 3.98 | 2.31% | 157,116,800 |
| Feb 24, 2026 | 3.90 | 4.02 | 3.88 | 3.89 | 3.89 | 1.83% | 165,368,400 |
| Feb 13, 2026 | 4.09 | 4.10 | 3.81 | 3.82 | 3.82 | -2.80% | 162,843,597 |
| Feb 12, 2026 | 4.01 | 4.05 | 3.93 | 3.93 | 3.93 | -2.96% | 177,010,867 |
| Feb 11, 2026 | 4.16 | 4.20 | 4.04 | 4.05 | 4.05 | -3.57% | 258,649,200 |
| Feb 10, 2026 | 4.35 | 4.49 | 4.03 | 4.20 | 4.20 | 1.45% | 490,602,000 |
| Feb 9, 2026 | 3.78 | 4.14 | 3.77 | 4.14 | 4.14 | 10.11% | 172,499,800 |
| Feb 6, 2026 | 3.60 | 3.83 | 3.59 | 3.76 | 3.76 | 3.87% | 188,888,100 |
| Feb 5, 2026 | 3.67 | 3.76 | 3.62 | 3.62 | 3.62 | -2.43% | 108,468,500 |
| Feb 4, 2026 | 3.55 | 3.74 | 3.54 | 3.71 | 3.71 | 2.77% | 159,953,900 |
| Feb 3, 2026 | 3.42 | 3.61 | 3.41 | 3.61 | 3.61 | 6.18% | 155,294,700 |
| Feb 2, 2026 | 3.44 | 3.48 | 3.38 | 3.40 | 3.40 | -0.87% | 78,772,140 |
| Jan 30, 2026 | 3.54 | 3.57 | 3.38 | 3.43 | 3.43 | -3.92% | 133,214,900 |
| Jan 29, 2026 | 3.61 | 3.72 | 3.56 | 3.57 | 3.57 | -0.83% | 168,547,800 |
| Jan 28, 2026 | 3.74 | 3.78 | 3.60 | 3.60 | 3.60 | -3.74% | 163,159,900 |
| Jan 27, 2026 | 3.78 | 3.86 | 3.63 | 3.74 | 3.74 | -1.84% | 205,691,500 |
| Jan 26, 2026 | 3.98 | 4.19 | 3.77 | 3.81 | 3.81 | -2.06% | 357,318,300 |
| Jan 23, 2026 | 3.85 | 4.03 | 3.63 | 3.89 | 3.89 | 3.18% | 443,152,900 |
| Jan 22, 2026 | 3.39 | 3.77 | 3.39 | 3.77 | 3.77 | 9.91% | 342,569,800 |
| Jan 21, 2026 | 3.30 | 3.54 | 3.26 | 3.43 | 3.43 | 2.39% | 226,572,600 |
| Jan 20, 2026 | 3.31 | 3.44 | 3.25 | 3.35 | 3.35 | -0.30% | 199,572,000 |
| Jan 19, 2026 | 3.25 | 3.56 | 3.25 | 3.36 | 3.36 | -6.93% | 347,240,800 |
| Jan 16, 2026 | 3.61 | 3.65 | 3.61 | 3.61 | 3.61 | -9.98% | 69,383,550 |
| Jan 15, 2026 | 4.05 | 4.10 | 4.01 | 4.01 | 4.01 | -9.89% | 114,269,000 |
| Jan 14, 2026 | 4.13 | 4.73 | 3.95 | 4.45 | 4.45 | 2.06% | 683,220,872 |