Hang Xiao Steel Structure Co.,Ltd (SHA:600477)
China · Delayed Price · Currency is CNY 3.030
-0.050 (-1.62%)
May 12, 2026, 3:00 PM CST
SHA:600477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | -1.62% | 43,152,816 |
| May 11, 2026 | 3.11 | 3.13 | 3.06 | 3.08 | 3.08 | -0.96% | 46,295,373 |
| May 8, 2026 | 3.06 | 3.13 | 3.05 | 3.11 | 3.11 | 1.30% | 52,144,122 |
| May 7, 2026 | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | 0.99% | 36,305,973 |
| May 6, 2026 | 3.01 | 3.05 | 3.00 | 3.04 | 3.04 | 0.66% | 33,486,293 |
| Apr 30, 2026 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | -0.33% | 34,097,660 |
| Apr 29, 2026 | 2.95 | 3.05 | 2.94 | 3.03 | 3.03 | 2.02% | 38,120,056 |
| Apr 28, 2026 | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | - | 27,258,919 |
| Apr 27, 2026 | 2.98 | 2.99 | 2.91 | 2.97 | 2.97 | -0.34% | 33,529,190 |
| Apr 24, 2026 | 3.01 | 3.02 | 2.95 | 2.98 | 2.98 | -1.65% | 38,380,002 |
| Apr 23, 2026 | 3.06 | 3.07 | 2.98 | 3.03 | 3.03 | -0.98% | 43,723,770 |
| Apr 22, 2026 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | -0.97% | 32,906,760 |
| Apr 21, 2026 | 3.11 | 3.12 | 3.05 | 3.09 | 3.09 | -1.28% | 42,316,300 |
| Apr 20, 2026 | 3.08 | 3.13 | 3.04 | 3.13 | 3.13 | 1.62% | 48,421,987 |
| Apr 17, 2026 | 3.14 | 3.17 | 3.04 | 3.08 | 3.08 | -2.22% | 64,772,006 |
| Apr 16, 2026 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | 0.32% | 38,043,304 |
| Apr 15, 2026 | 3.16 | 3.20 | 3.12 | 3.14 | 3.14 | -0.95% | 45,611,607 |
| Apr 14, 2026 | 3.16 | 3.18 | 3.12 | 3.17 | 3.17 | 0.63% | 35,305,407 |
| Apr 13, 2026 | 3.13 | 3.16 | 3.11 | 3.15 | 3.15 | 0.32% | 26,155,310 |
| Apr 10, 2026 | 3.17 | 3.21 | 3.14 | 3.14 | 3.14 | -0.32% | 36,244,300 |
| Apr 9, 2026 | 3.20 | 3.21 | 3.13 | 3.15 | 3.15 | -2.48% | 41,114,380 |
| Apr 8, 2026 | 3.16 | 3.24 | 3.15 | 3.23 | 3.23 | 4.87% | 60,313,700 |
| Apr 7, 2026 | 3.06 | 3.10 | 3.02 | 3.08 | 3.08 | 0.98% | 29,079,910 |
| Apr 3, 2026 | 3.18 | 3.19 | 3.03 | 3.05 | 3.05 | -3.48% | 48,328,430 |
| Apr 2, 2026 | 3.24 | 3.25 | 3.15 | 3.16 | 3.16 | -3.66% | 57,666,350 |
| Apr 1, 2026 | 3.36 | 3.46 | 3.24 | 3.28 | 3.28 | 1.23% | 89,257,450 |
| 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 |