Maanshan Iron & Steel Company Limited (SHA:600808)
China · Delayed Price · Currency is CNY 2.880
0.00 (0.00%)
Jun 3, 2026, 3:00 PM CST
SHA:600808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.88 | 2.91 | 2.85 | 2.88 | 2.88 | - | 47,389,105 |
| Jun 2, 2026 | 2.97 | 2.99 | 2.87 | 2.88 | 2.88 | -3.36% | 59,135,067 |
| Jun 1, 2026 | 2.95 | 2.99 | 2.92 | 2.98 | 2.98 | 1.02% | 53,594,000 |
| May 29, 2026 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | -1.34% | 56,140,177 |
| May 28, 2026 | 3.03 | 3.05 | 2.94 | 2.99 | 2.99 | -1.97% | 60,345,780 |
| May 27, 2026 | 3.16 | 3.17 | 3.00 | 3.05 | 3.05 | -3.48% | 65,281,997 |
| May 26, 2026 | 3.13 | 3.16 | 3.07 | 3.16 | 3.16 | 0.96% | 49,290,350 |
| May 25, 2026 | 3.15 | 3.22 | 3.10 | 3.13 | 3.13 | 0.32% | 52,806,020 |
| May 22, 2026 | 3.10 | 3.14 | 3.06 | 3.12 | 3.12 | 0.65% | 79,233,786 |
| May 21, 2026 | 3.22 | 3.28 | 3.10 | 3.10 | 3.10 | -4.02% | 87,937,750 |
| May 20, 2026 | 3.33 | 3.33 | 3.19 | 3.23 | 3.23 | -3.29% | 68,171,460 |
| May 19, 2026 | 3.33 | 3.48 | 3.28 | 3.34 | 3.34 | 0.30% | 90,420,020 |
| May 18, 2026 | 3.47 | 3.48 | 3.30 | 3.33 | 3.33 | -3.76% | 92,157,012 |
| May 15, 2026 | 3.60 | 3.62 | 3.44 | 3.46 | 3.46 | -3.89% | 93,184,019 |
| May 14, 2026 | 3.67 | 3.68 | 3.58 | 3.60 | 3.60 | -1.64% | 67,331,200 |
| May 13, 2026 | 3.74 | 3.75 | 3.65 | 3.66 | 3.66 | -1.88% | 85,545,190 |
| May 12, 2026 | 3.86 | 3.86 | 3.72 | 3.73 | 3.73 | -3.12% | 71,643,806 |
| May 11, 2026 | 3.79 | 3.93 | 3.73 | 3.85 | 3.85 | 1.85% | 100,527,459 |
| May 8, 2026 | 3.81 | 3.81 | 3.70 | 3.78 | 3.78 | -0.26% | 69,583,392 |
| May 7, 2026 | 3.82 | 3.85 | 3.78 | 3.79 | 3.79 | -0.52% | 57,484,568 |
| May 6, 2026 | 3.88 | 3.89 | 3.80 | 3.81 | 3.81 | -1.55% | 73,804,312 |
| Apr 30, 2026 | 3.89 | 3.90 | 3.81 | 3.87 | 3.87 | -0.77% | 40,528,260 |
| Apr 29, 2026 | 3.87 | 3.94 | 3.87 | 3.90 | 3.90 | - | 36,528,102 |
| Apr 28, 2026 | 3.87 | 3.92 | 3.86 | 3.90 | 3.90 | - | 36,739,200 |
| Apr 27, 2026 | 3.99 | 4.05 | 3.85 | 3.90 | 3.90 | -1.02% | 52,846,951 |
| Apr 24, 2026 | 4.02 | 4.08 | 3.89 | 3.94 | 3.94 | -2.72% | 67,350,401 |
| Apr 23, 2026 | 3.91 | 4.20 | 3.91 | 4.05 | 4.05 | 3.05% | 115,453,586 |
| Apr 22, 2026 | 3.94 | 3.95 | 3.88 | 3.93 | 3.93 | - | 36,620,011 |
| Apr 21, 2026 | 3.94 | 3.98 | 3.91 | 3.93 | 3.93 | -0.25% | 33,701,400 |
| Apr 20, 2026 | 4.00 | 4.01 | 3.93 | 3.94 | 3.94 | -1.75% | 49,550,700 |
| Apr 17, 2026 | 3.93 | 4.03 | 3.91 | 4.01 | 4.01 | 1.52% | 45,193,507 |
| Apr 16, 2026 | 3.91 | 4.00 | 3.90 | 3.95 | 3.95 | 1.02% | 41,737,901 |
| Apr 15, 2026 | 3.97 | 4.01 | 3.90 | 3.91 | 3.91 | -1.26% | 43,495,643 |
| Apr 14, 2026 | 4.01 | 4.04 | 3.93 | 3.96 | 3.96 | -1.49% | 52,633,093 |
| Apr 13, 2026 | 4.06 | 4.07 | 3.96 | 4.02 | 4.02 | -1.47% | 66,826,460 |
| Apr 10, 2026 | 4.11 | 4.14 | 4.06 | 4.08 | 4.08 | -0.49% | 66,922,300 |
| Apr 9, 2026 | 3.87 | 4.11 | 3.86 | 4.10 | 4.10 | 4.86% | 117,571,900 |
| Apr 8, 2026 | 3.77 | 3.93 | 3.77 | 3.91 | 3.91 | 4.83% | 70,723,810 |
| Apr 7, 2026 | 3.70 | 3.74 | 3.66 | 3.73 | 3.73 | 0.81% | 30,164,400 |
| Apr 3, 2026 | 3.77 | 3.80 | 3.68 | 3.70 | 3.70 | -1.33% | 30,570,830 |
| Apr 2, 2026 | 3.81 | 3.82 | 3.72 | 3.75 | 3.75 | -1.32% | 34,039,880 |
| Apr 1, 2026 | 3.81 | 3.89 | 3.79 | 3.80 | 3.80 | 1.33% | 46,346,400 |
| Mar 31, 2026 | 3.85 | 3.93 | 3.74 | 3.75 | 3.75 | -2.85% | 48,396,520 |
| Mar 30, 2026 | 3.72 | 3.90 | 3.71 | 3.86 | 3.86 | 2.93% | 68,123,690 |
| Mar 27, 2026 | 3.62 | 3.78 | 3.59 | 3.75 | 3.75 | 2.46% | 45,278,950 |
| Mar 26, 2026 | 3.80 | 3.82 | 3.64 | 3.66 | 3.66 | -3.68% | 62,270,490 |
| Mar 25, 2026 | 3.70 | 3.86 | 3.69 | 3.80 | 3.80 | 2.98% | 59,086,340 |
| Mar 24, 2026 | 3.57 | 3.69 | 3.53 | 3.69 | 3.69 | 5.43% | 68,795,040 |
| Mar 23, 2026 | 3.64 | 3.66 | 3.47 | 3.50 | 3.50 | -5.41% | 90,608,430 |
| Mar 20, 2026 | 3.83 | 3.86 | 3.70 | 3.70 | 3.70 | -2.37% | 61,037,180 |