Maanshan Iron & Steel Company Limited (SHA:600808)
China · Delayed Price · Currency is CNY 3.780
-0.010 (-0.26%)
May 8, 2026, 3:00 PM CST
SHA:600808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 3.91 | 3.92 | 3.77 | 3.79 | 3.79 | -4.05% | 76,317,800 |
| Mar 18, 2026 | 3.99 | 4.00 | 3.90 | 3.95 | 3.95 | -1.50% | 64,792,800 |
| Mar 17, 2026 | 4.03 | 4.12 | 4.00 | 4.01 | 4.01 | -0.25% | 74,650,020 |
| Mar 16, 2026 | 4.22 | 4.22 | 3.98 | 4.02 | 4.02 | -4.96% | 116,588,300 |
| Mar 13, 2026 | 4.26 | 4.34 | 4.22 | 4.23 | 4.23 | -0.70% | 66,471,640 |
| Mar 12, 2026 | 4.18 | 4.28 | 4.16 | 4.26 | 4.26 | 1.19% | 76,983,000 |
| Mar 11, 2026 | 4.21 | 4.26 | 4.16 | 4.21 | 4.21 | -0.24% | 52,901,605 |
| Mar 10, 2026 | 4.17 | 4.28 | 4.15 | 4.22 | 4.22 | 2.18% | 88,036,110 |
| Mar 9, 2026 | 4.16 | 4.19 | 4.09 | 4.13 | 4.13 | -0.96% | 60,540,600 |
| Mar 6, 2026 | 4.25 | 4.25 | 4.15 | 4.17 | 4.17 | -2.11% | 61,231,840 |
| Mar 5, 2026 | 4.25 | 4.30 | 4.16 | 4.26 | 4.26 | 1.43% | 80,027,420 |
| Mar 4, 2026 | 4.20 | 4.31 | 4.18 | 4.20 | 4.20 | -0.71% | 78,563,000 |
| Mar 3, 2026 | 4.33 | 4.35 | 4.22 | 4.23 | 4.23 | -1.86% | 112,689,200 |
| Mar 2, 2026 | 4.13 | 4.34 | 4.10 | 4.31 | 4.31 | 3.61% | 133,374,543 |
| Feb 27, 2026 | 3.98 | 4.17 | 3.96 | 4.16 | 4.16 | 4.26% | 127,323,700 |
| Feb 26, 2026 | 4.08 | 4.12 | 3.97 | 3.99 | 3.99 | -1.97% | 80,189,370 |
| Feb 25, 2026 | 3.97 | 4.20 | 3.97 | 4.07 | 4.07 | 2.52% | 120,315,700 |
| Feb 24, 2026 | 3.99 | 4.02 | 3.95 | 3.97 | 3.97 | 0.76% | 62,745,650 |