Maanshan Iron & Steel Company Limited (SHA:600808)
China · Delayed Price · Currency is CNY 4.000
+0.010 (0.25%)
Sep 30, 2025, 3:00 PM CST
SHA:600808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.94 | 4.02 | 3.89 | 4.00 | 4.00 | 0.25% | 169,958,902 |
| Sep 29, 2025 | 3.63 | 3.99 | 3.54 | 3.99 | 3.99 | 9.92% | 240,703,252 |
| Sep 26, 2025 | 3.62 | 3.70 | 3.61 | 3.63 | 3.63 | -0.27% | 62,327,064 |
| Sep 25, 2025 | 3.65 | 3.77 | 3.63 | 3.64 | 3.64 | -0.27% | 73,763,701 |
| Sep 24, 2025 | 3.69 | 3.69 | 3.59 | 3.65 | 3.65 | -1.35% | 90,664,263 |
| Sep 23, 2025 | 3.85 | 3.85 | 3.65 | 3.70 | 3.70 | -5.37% | 163,472,548 |
| Sep 22, 2025 | 3.71 | 3.98 | 3.64 | 3.91 | 3.91 | 5.11% | 230,943,553 |
| Sep 19, 2025 | 3.55 | 3.74 | 3.54 | 3.72 | 3.72 | 4.79% | 178,712,768 |
| Sep 18, 2025 | 3.62 | 3.68 | 3.51 | 3.55 | 3.55 | -2.47% | 106,149,756 |
| Sep 17, 2025 | 3.67 | 3.68 | 3.62 | 3.64 | 3.64 | -0.82% | 54,796,817 |
| Sep 16, 2025 | 3.65 | 3.70 | 3.60 | 3.67 | 3.67 | 0.55% | 70,203,945 |
| Sep 15, 2025 | 3.68 | 3.70 | 3.61 | 3.65 | 3.65 | -0.82% | 64,275,733 |
| Sep 12, 2025 | 3.65 | 3.72 | 3.61 | 3.68 | 3.68 | 1.10% | 87,453,470 |
| Sep 11, 2025 | 3.59 | 3.64 | 3.53 | 3.64 | 3.64 | 1.39% | 65,269,258 |
| Sep 10, 2025 | 3.65 | 3.65 | 3.56 | 3.59 | 3.59 | -1.64% | 70,415,107 |
| Sep 9, 2025 | 3.58 | 3.74 | 3.54 | 3.65 | 3.65 | 1.96% | 124,730,953 |
| Sep 8, 2025 | 3.56 | 3.63 | 3.55 | 3.58 | 3.58 | - | 62,174,200 |
| Sep 5, 2025 | 3.53 | 3.59 | 3.46 | 3.58 | 3.58 | 1.70% | 72,430,514 |
| Sep 4, 2025 | 3.54 | 3.61 | 3.48 | 3.52 | 3.52 | -0.56% | 90,112,169 |
| Sep 3, 2025 | 3.57 | 3.66 | 3.52 | 3.54 | 3.54 | -0.84% | 84,174,202 |
| Sep 2, 2025 | 3.63 | 3.64 | 3.54 | 3.57 | 3.57 | -1.38% | 84,679,590 |
| Sep 1, 2025 | 3.67 | 3.67 | 3.58 | 3.62 | 3.62 | -0.55% | 76,766,914 |
| Aug 29, 2025 | 3.68 | 3.72 | 3.62 | 3.64 | 3.64 | -1.09% | 76,980,300 |
| Aug 28, 2025 | 3.73 | 3.74 | 3.56 | 3.68 | 3.68 | -0.81% | 112,773,730 |
| Aug 27, 2025 | 3.83 | 3.87 | 3.71 | 3.71 | 3.71 | -3.13% | 122,876,593 |
| Aug 26, 2025 | 3.79 | 3.89 | 3.70 | 3.83 | 3.83 | 1.86% | 143,466,155 |
| Aug 25, 2025 | 3.74 | 3.82 | 3.72 | 3.76 | 3.76 | 1.08% | 118,841,481 |
| Aug 22, 2025 | 3.74 | 3.76 | 3.67 | 3.72 | 3.72 | -0.27% | 118,381,649 |
| Aug 21, 2025 | 3.82 | 3.84 | 3.72 | 3.73 | 3.73 | -1.84% | 92,489,332 |
| Aug 20, 2025 | 3.80 | 3.84 | 3.76 | 3.80 | 3.80 | -0.26% | 81,730,105 |
| Aug 19, 2025 | 3.90 | 3.93 | 3.80 | 3.81 | 3.81 | -1.80% | 93,289,260 |
| Aug 18, 2025 | 3.86 | 3.92 | 3.83 | 3.88 | 3.88 | -0.51% | 125,801,481 |
| Aug 15, 2025 | 3.87 | 3.98 | 3.84 | 3.90 | 3.90 | 0.52% | 101,814,055 |
| Aug 14, 2025 | 4.09 | 4.11 | 3.86 | 3.88 | 3.88 | -4.43% | 166,270,263 |
| Aug 13, 2025 | 4.10 | 4.13 | 4.03 | 4.06 | 4.06 | -0.98% | 125,261,748 |
| Aug 12, 2025 | 4.14 | 4.17 | 4.06 | 4.10 | 4.10 | -0.97% | 133,307,938 |
| Aug 11, 2025 | 4.10 | 4.20 | 4.03 | 4.14 | 4.14 | - | 196,335,520 |
| Aug 8, 2025 | 3.97 | 4.27 | 3.96 | 4.14 | 4.14 | 3.24% | 305,239,801 |
| Aug 7, 2025 | 4.10 | 4.14 | 3.88 | 4.01 | 4.01 | -1.72% | 411,864,430 |
| Aug 6, 2025 | 3.80 | 4.08 | 3.73 | 4.08 | 4.08 | 9.97% | 384,335,145 |
| Aug 5, 2025 | 3.38 | 3.71 | 3.38 | 3.71 | 3.71 | 10.09% | 195,877,704 |
| Aug 4, 2025 | 3.42 | 3.43 | 3.28 | 3.37 | 3.37 | -1.75% | 145,411,047 |
| Aug 1, 2025 | 3.48 | 3.51 | 3.42 | 3.43 | 3.43 | -1.15% | 104,102,069 |
| Jul 31, 2025 | 3.65 | 3.69 | 3.45 | 3.47 | 3.47 | -5.45% | 185,596,358 |
| Jul 30, 2025 | 3.52 | 3.75 | 3.48 | 3.67 | 3.67 | 4.56% | 210,045,546 |
| Jul 29, 2025 | 3.37 | 3.52 | 3.36 | 3.51 | 3.51 | 3.85% | 149,167,379 |
| Jul 28, 2025 | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | -1.17% | 71,182,800 |
| Jul 25, 2025 | 3.44 | 3.47 | 3.39 | 3.42 | 3.42 | -0.87% | 68,906,436 |
| Jul 24, 2025 | 3.40 | 3.45 | 3.36 | 3.45 | 3.45 | 0.88% | 83,937,578 |
| Jul 23, 2025 | 3.46 | 3.54 | 3.41 | 3.42 | 3.42 | -0.87% | 115,589,507 |