Skip to main content
logo
Anyang Iron and Steel Co.,Ltd. (SHA:600569)
China flag China · Delayed Price · Currency is CNY
1.920
-0.020 (-1.03%)
Jun 2, 2026, 3:00 PM CST

Anyang Iron and Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261.951.961.911.91--1.55%10,869,400
Jun 1, 20261.881.951.871.941.942.65%20,688,510
May 29, 20261.881.931.881.891.89-0.53%15,603,620
May 28, 20261.851.901.851.901.902.15%16,550,420
May 27, 20261.921.931.851.861.86-2.62%17,012,500
May 26, 20261.901.931.881.911.91-0.52%17,624,880
May 25, 20261.911.931.891.921.920.52%14,264,120
May 22, 20261.851.911.831.911.913.24%24,121,150
May 21, 20261.911.921.841.851.85-3.14%18,794,100
May 20, 20261.931.941.891.911.91-1.55%14,970,220
May 19, 20261.931.961.911.941.940.52%16,024,090
May 18, 20261.931.941.901.931.93-0.52%19,318,020
May 15, 20262.012.011.931.941.94-3.00%27,129,300
May 14, 20262.052.051.982.002.00-2.44%25,694,810
May 13, 20262.072.082.042.052.05-0.49%19,905,590
May 12, 20262.092.102.062.062.06-1.44%23,205,300
May 11, 20262.122.132.082.092.09-0.95%23,553,280
May 8, 20262.082.122.072.112.111.44%23,544,580
May 7, 20262.102.112.082.082.08-0.95%20,859,670
May 6, 20262.092.112.072.102.100.48%24,095,310
Apr 30, 20262.142.152.082.092.09-3.69%36,108,680
Apr 29, 20262.132.202.122.172.171.40%27,397,460
Apr 28, 20262.122.142.112.142.140.94%17,588,700
Apr 27, 20262.112.132.082.122.120.47%21,625,860
Apr 24, 20262.102.132.092.112.11-20,916,110
Apr 23, 20262.142.152.082.112.11-1.40%27,052,270
Apr 22, 20262.142.152.132.142.14-0.47%16,866,680
Apr 21, 20262.172.172.132.152.15-0.92%19,936,180
Apr 20, 20262.162.182.142.172.170.46%16,853,170
Apr 17, 20262.172.192.142.162.16-1.37%19,606,540
Apr 16, 20262.152.192.132.192.192.34%24,526,870
Apr 15, 20262.192.192.142.142.14-1.83%25,546,500
Apr 14, 20262.212.222.162.182.18-0.91%23,964,870
Apr 13, 20262.162.212.152.202.200.92%23,157,230
Apr 10, 20262.202.232.182.182.18-0.46%24,422,910
Apr 9, 20262.232.232.172.192.19-1.79%29,552,040
Apr 8, 20262.172.232.172.232.234.21%33,281,520
Apr 7, 20262.102.152.072.142.141.90%28,442,270
Apr 3, 20262.192.192.092.102.10-4.11%36,255,360
Apr 2, 20262.242.252.182.192.19-2.67%34,899,100
Apr 1, 20262.252.292.232.252.250.90%35,056,270
Mar 31, 20262.262.302.222.232.23-2.19%38,068,860
Mar 30, 20262.232.292.212.282.280.44%39,493,260
Mar 27, 20262.222.272.202.272.270.89%36,109,320
Mar 26, 20262.302.352.242.252.25-3.43%48,286,870
Mar 25, 20262.242.332.222.332.333.56%63,659,060
Mar 24, 20262.252.272.152.252.251.35%71,740,290
Mar 23, 20262.242.292.172.222.22-4.72%70,500,840
Mar 20, 20262.422.422.292.332.33-5.67%103,000,900
Mar 19, 20262.692.702.442.472.47-8.86%167,837,500