Anyang Iron and Steel Co.,Ltd. (SHA:600569)
China · Delayed Price · Currency is CNY 1.750
+0.050 (2.94%)
Jul 15, 2026, 3:00 PM CST
Anyang Iron and Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.69 | 1.77 | 1.68 | 1.75 | 1.75 | 2.94% | 27,658,462 |
| Jul 14, 2026 | 1.64 | 1.70 | 1.63 | 1.70 | 1.70 | 3.66% | 15,654,950 |
| Jul 13, 2026 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -2.38% | 14,313,967 |
| Jul 10, 2026 | 1.64 | 1.72 | 1.61 | 1.68 | 1.68 | 2.44% | 27,280,704 |
| Jul 9, 2026 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 13,454,707 |
| Jul 8, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 10,871,610 |
| Jul 7, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -2.37% | 11,438,900 |
| Jul 6, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | - | 12,339,008 |
| Jul 3, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | - | 13,166,511 |
| Jul 2, 2026 | 1.72 | 1.77 | 1.68 | 1.69 | 1.69 | -1.17% | 21,666,900 |
| Jul 1, 2026 | 1.65 | 1.74 | 1.64 | 1.71 | 1.71 | 3.01% | 27,664,321 |
| Jun 30, 2026 | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | -0.60% | 13,728,200 |
| Jun 29, 2026 | 1.64 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 15,249,500 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 17,187,433 |
| Jun 25, 2026 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | - | 19,296,833 |
| Jun 24, 2026 | 1.75 | 1.78 | 1.68 | 1.70 | 1.70 | -3.41% | 19,513,805 |
| Jun 23, 2026 | 1.78 | 1.84 | 1.76 | 1.76 | 1.76 | -1.68% | 19,631,865 |
| Jun 22, 2026 | 1.80 | 1.80 | 1.72 | 1.79 | 1.79 | 0.56% | 18,877,900 |
| Jun 18, 2026 | 1.77 | 1.80 | 1.75 | 1.78 | 1.78 | 0.56% | 12,980,550 |
| Jun 17, 2026 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 14,819,580 |
| Jun 16, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.63% | 12,433,500 |
| Jun 15, 2026 | 1.87 | 1.92 | 1.82 | 1.84 | 1.84 | -1.60% | 23,812,900 |
| Jun 12, 2026 | 1.82 | 1.88 | 1.80 | 1.87 | 1.87 | 3.31% | 20,475,350 |
| Jun 11, 2026 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | -0.55% | 10,047,360 |
| Jun 10, 2026 | 1.82 | 1.82 | 1.79 | 1.82 | 1.82 | - | 12,321,560 |
| Jun 9, 2026 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -1.62% | 15,960,565 |
| Jun 8, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 15,605,746 |
| Jun 5, 2026 | 1.88 | 1.93 | 1.87 | 1.90 | 1.90 | 1.06% | 16,129,860 |
| Jun 4, 2026 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | -1.57% | 16,131,900 |
| Jun 3, 2026 | 1.91 | 1.92 | 1.87 | 1.91 | 1.91 | -0.52% | 17,572,660 |
| Jun 2, 2026 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -1.03% | 18,972,970 |
| Jun 1, 2026 | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | 2.65% | 20,688,510 |
| May 29, 2026 | 1.88 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 15,603,620 |
| May 28, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 16,550,420 |
| May 27, 2026 | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | -2.62% | 17,012,500 |
| May 26, 2026 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | -0.52% | 17,624,880 |
| May 25, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | 0.52% | 14,264,120 |
| May 22, 2026 | 1.85 | 1.91 | 1.83 | 1.91 | 1.91 | 3.24% | 24,121,150 |
| May 21, 2026 | 1.91 | 1.92 | 1.84 | 1.85 | 1.85 | -3.14% | 18,794,100 |
| May 20, 2026 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 14,970,220 |
| May 19, 2026 | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | 0.52% | 16,024,090 |
| May 18, 2026 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | -0.52% | 19,318,020 |
| May 15, 2026 | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -3.00% | 27,129,300 |
| May 14, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | -2.44% | 25,694,810 |
| May 13, 2026 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.49% | 19,905,590 |
| May 12, 2026 | 2.09 | 2.10 | 2.06 | 2.06 | 2.06 | -1.44% | 23,205,300 |
| May 11, 2026 | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.95% | 23,553,280 |
| May 8, 2026 | 2.08 | 2.12 | 2.07 | 2.11 | 2.11 | 1.44% | 23,544,580 |
| May 7, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -0.95% | 20,859,670 |
| May 6, 2026 | 2.09 | 2.11 | 2.07 | 2.10 | 2.10 | 0.48% | 24,095,310 |