Anyang Iron and Steel Co.,Ltd. (SHA:600569)
China · Delayed Price · Currency is CNY 1.820
-0.010 (-0.55%)
Sep 3, 2026, 3:00 PM CST
Anyang Iron and Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.85 | 1.86 | 1.80 | 1.83 | 1.83 | -1.08% | 21,552,500 |
| Sep 1, 2026 | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 18,867,563 |
| Aug 31, 2026 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -1.08% | 25,747,601 |
| Aug 28, 2026 | 1.83 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 26,250,219 |
| Aug 27, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.54% | 16,690,619 |
| Aug 26, 2026 | 1.80 | 1.86 | 1.79 | 1.84 | 1.84 | 2.22% | 28,619,488 |
| Aug 25, 2026 | 1.76 | 1.81 | 1.75 | 1.80 | 1.80 | 2.27% | 22,742,116 |
| Aug 24, 2026 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | 0.57% | 16,602,804 |
| Aug 21, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 11,963,635 |
| Aug 20, 2026 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 1.75% | 13,385,959 |
| Aug 19, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 13,329,445 |
| Aug 18, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | - | 11,107,705 |
| Aug 17, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | 0.57% | 10,604,822 |
| Aug 14, 2026 | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | -1.13% | 17,244,562 |
| Aug 13, 2026 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 24,607,500 |
| Aug 12, 2026 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 19,306,815 |
| Aug 11, 2026 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 18,254,068 |
| Aug 10, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 13,213,386 |
| Aug 7, 2026 | 1.79 | 1.80 | 1.75 | 1.78 | 1.78 | -0.56% | 14,477,166 |
| Aug 6, 2026 | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -1.10% | 19,914,587 |
| Aug 5, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -0.55% | 16,593,810 |
| Aug 4, 2026 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 18,026,899 |
| Aug 3, 2026 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | 1.67% | 21,559,184 |
| Jul 31, 2026 | 1.78 | 1.82 | 1.76 | 1.80 | 1.80 | -2.17% | 36,647,407 |
| Jul 30, 2026 | 1.77 | 1.94 | 1.76 | 1.84 | 1.84 | 4.55% | 58,582,874 |
| Jul 29, 2026 | 1.72 | 1.79 | 1.71 | 1.76 | 1.76 | 2.33% | 26,014,478 |
| Jul 28, 2026 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | 0.58% | 17,281,000 |
| Jul 27, 2026 | 1.69 | 1.73 | 1.66 | 1.71 | 1.71 | 1.79% | 17,663,602 |
| Jul 24, 2026 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | 16,593,792 |
| Jul 23, 2026 | 1.70 | 1.75 | 1.68 | 1.74 | 1.74 | 2.96% | 19,152,424 |
| Jul 22, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | - | 10,952,841 |
| Jul 21, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | - | 14,398,287 |
| Jul 20, 2026 | 1.72 | 1.74 | 1.67 | 1.69 | 1.69 | -1.17% | 17,715,500 |
| Jul 17, 2026 | 1.73 | 1.77 | 1.70 | 1.71 | 1.71 | -1.72% | 16,458,110 |
| Jul 16, 2026 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 11,814,903 |
| 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% | 15,654,951 |
| 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% | 10,871,613 |
| 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 |