Skip to main content
logo
Anyang Iron and Steel Co.,Ltd. (SHA:600569)
China flag China · Delayed Price · Currency is CNY
2.060
-0.030 (-1.44%)
May 12, 2026, 3:00 PM CST

Anyang Iron and Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20262.092.102.072.07--0.96%11,885,000
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%16,866,686
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%23,157,232
Apr 10, 20262.202.232.182.182.18-0.46%24,422,910
Apr 9, 20262.232.232.172.192.19-1.79%29,552,046
Apr 8, 20262.172.232.172.232.234.21%33,281,522
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%35,056,272
Mar 31, 20262.262.302.222.232.23-2.19%38,068,862
Mar 30, 20262.232.292.212.282.280.44%39,493,261
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
Mar 18, 20262.772.832.662.712.71-3.90%208,117,026
Mar 17, 20262.622.822.622.822.8210.16%86,905,360
Mar 16, 20262.712.852.552.562.56-5.54%123,064,300
Mar 13, 20262.572.842.572.712.715.04%129,024,900
Mar 12, 20262.522.602.502.582.582.38%59,317,820
Mar 11, 20262.522.532.452.522.520.80%45,613,390
Mar 10, 20262.622.632.492.502.50-4.21%55,284,906
Mar 9, 20262.612.642.542.612.61-0.38%39,104,410
Mar 6, 20262.562.622.522.622.621.95%42,339,473
Mar 5, 20262.582.632.532.572.570.78%39,964,780
Mar 4, 20262.552.622.522.552.55-1.92%41,398,777
Mar 3, 20262.682.722.572.602.60-3.35%58,409,580
Mar 2, 20262.702.732.632.692.69-1.10%70,947,970
Feb 27, 20262.642.782.622.722.722.26%101,612,300
Feb 26, 20262.622.692.592.662.66-129,451,300