Anyang Iron and Steel Co.,Ltd. (SHA:600569)
China · Delayed Price · Currency is CNY 1.820
-0.040 (-2.15%)
Nov 11, 2026, 3:00 PM CST
Anyang Iron and Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.86 | 1.90 | 1.81 | 1.82 | 1.82 | -2.15% | 58,797,817 |
| Nov 10, 2026 | 1.90 | 1.91 | 1.83 | 1.86 | 1.86 | -1.06% | 62,656,615 |
| Nov 9, 2026 | 1.85 | 1.94 | 1.85 | 1.88 | 1.88 | - | 87,661,826 |
| Nov 6, 2026 | 1.93 | 2.04 | 1.85 | 1.88 | 1.88 | -2.59% | 131,557,225 |
| Nov 5, 2026 | 1.71 | 1.93 | 1.70 | 1.93 | 1.93 | 10.29% | 113,800,476 |
| Nov 4, 2026 | 1.76 | 1.81 | 1.70 | 1.75 | 1.75 | -5.41% | 77,508,829 |
| Nov 3, 2026 | 1.75 | 1.93 | 1.74 | 1.85 | 1.85 | 4.52% | 92,594,016 |
| Nov 2, 2026 | 1.77 | 1.88 | 1.71 | 1.77 | 1.77 | 3.51% | 68,122,980 |
| Oct 30, 2026 | 1.66 | 1.74 | 1.63 | 1.71 | 1.71 | 2.40% | 32,897,359 |
| Oct 29, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | - | 17,266,553 |
| Oct 28, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 13,114,301 |
| Oct 27, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -2.33% | 16,778,553 |
| Oct 26, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 15,294,034 |
| Oct 23, 2026 | 1.71 | 1.71 | 1.63 | 1.70 | 1.70 | -0.58% | 21,458,962 |
| Oct 22, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 13,616,248 |
| Oct 21, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 16,227,088 |
| Oct 20, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 13,561,360 |
| Oct 19, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 14,757,034 |
| Oct 16, 2026 | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | 2.33% | 22,105,960 |
| Oct 15, 2026 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -4.44% | 37,562,992 |
| Oct 14, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 18,142,555 |
| Oct 13, 2026 | 1.80 | 1.83 | 1.77 | 1.82 | 1.82 | 1.68% | 23,516,765 |
| Oct 12, 2026 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 19,145,217 |
| Oct 9, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 18,876,541 |
| Oct 8, 2026 | 1.81 | 1.84 | 1.76 | 1.77 | 1.77 | -2.75% | 20,321,601 |
| Sep 30, 2026 | 1.80 | 1.83 | 1.76 | 1.82 | 1.82 | 2.25% | 23,782,592 |
| Sep 29, 2026 | 1.74 | 1.79 | 1.73 | 1.78 | 1.78 | 1.71% | 19,751,870 |
| Sep 28, 2026 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 19,041,034 |
| Sep 24, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -1.69% | 29,107,130 |
| Sep 23, 2026 | 1.77 | 1.88 | 1.74 | 1.77 | 1.77 | - | 54,180,783 |
| Sep 22, 2026 | 1.80 | 1.82 | 1.74 | 1.77 | 1.77 | -2.21% | 30,109,370 |
| Sep 21, 2026 | 1.79 | 1.82 | 1.76 | 1.81 | 1.81 | 1.69% | 23,024,500 |
| Sep 18, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 16,907,170 |
| Sep 17, 2026 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 18,017,528 |
| Sep 16, 2026 | 1.78 | 1.81 | 1.75 | 1.80 | 1.80 | 1.12% | 19,414,067 |
| Sep 15, 2026 | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -2.20% | 20,790,058 |
| Sep 14, 2026 | 1.82 | 1.85 | 1.79 | 1.82 | 1.82 | -1.09% | 25,350,861 |
| Sep 11, 2026 | 1.91 | 1.92 | 1.82 | 1.84 | 1.84 | -3.66% | 37,093,399 |
| Sep 10, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -1.04% | 22,212,561 |
| Sep 9, 2026 | 1.88 | 1.95 | 1.85 | 1.93 | 1.93 | 2.66% | 49,826,963 |
| Sep 8, 2026 | 1.82 | 1.89 | 1.81 | 1.88 | 1.88 | 4.44% | 38,559,363 |
| Sep 7, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 16,959,050 |
| Sep 4, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 19,355,684 |
| Sep 3, 2026 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 18,465,561 |
| 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 |