Skip to main content
logo
Anyang Iron and Steel Co.,Ltd. (SHA:600569)
China flag China · Delayed Price · Currency is CNY
1.760
-0.030 (-1.68%)
Jun 23, 2026, 3:00 PM CST

Anyang Iron and Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20261.801.801.721.791.790.56%18,877,900
Jun 18, 20261.771.801.751.781.780.56%12,980,550
Jun 17, 20261.801.811.761.771.77-2.21%14,819,580
Jun 16, 20261.831.831.801.811.81-1.63%12,433,500
Jun 15, 20261.871.921.821.841.84-1.60%23,812,900
Jun 12, 20261.821.881.801.871.873.31%20,475,350
Jun 11, 20261.811.821.781.811.81-0.55%10,047,360
Jun 10, 20261.821.821.791.821.82-12,321,560
Jun 9, 20261.861.861.801.821.82-1.62%15,960,565
Jun 8, 20261.881.901.841.851.85-2.63%15,605,746
Jun 5, 20261.881.931.871.901.901.06%16,129,860
Jun 4, 20261.901.911.871.881.88-1.57%16,131,900
Jun 3, 20261.911.921.871.911.91-0.52%17,572,660
Jun 2, 20261.951.961.901.921.92-1.03%18,972,970
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