Skip to main content
logo
Guangdong Zhongnan Iron and Steel Co., Ltd. (SHE:000717)
China flag China · Delayed Price · Currency is CNY
2.260
-0.030 (-1.31%)
Sep 3, 2026, 3:04 PM CST

SHE:000717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262.342.352.272.292.29-2.55%21,435,400
Sep 1, 20262.302.362.302.352.351.73%22,481,777
Aug 31, 20262.322.382.302.312.31-1.28%21,916,250
Aug 28, 20262.272.352.262.342.343.08%38,175,200
Aug 27, 20262.302.312.232.272.27-2.16%24,554,121
Aug 26, 20262.292.332.292.322.321.31%17,304,508
Aug 25, 20262.222.302.212.292.293.62%34,780,160
Aug 24, 20262.212.242.202.212.21-15,929,300
Aug 21, 20262.212.222.172.212.21-0.45%12,794,362
Aug 20, 20262.162.232.162.222.222.78%16,245,625
Aug 19, 20262.212.222.162.162.16-2.26%11,584,424
Aug 18, 20262.222.242.202.212.21-0.90%12,836,520
Aug 17, 20262.212.242.182.232.230.90%11,832,911
Aug 14, 20262.202.232.182.212.21-14,356,700
Aug 13, 20262.242.242.202.212.21-0.90%16,345,817
Aug 12, 20262.222.252.202.232.230.90%16,227,000
Aug 11, 20262.272.272.212.212.21-2.64%15,997,500
Aug 10, 20262.232.272.222.272.271.79%15,208,040
Aug 7, 20262.282.282.202.232.23-1.76%19,051,205
Aug 6, 20262.242.282.222.272.271.34%23,617,573
Aug 5, 20262.242.262.222.242.24-13,644,570
Aug 4, 20262.282.302.222.242.24-1.75%17,785,220
Aug 3, 20262.252.292.242.282.281.33%16,433,331
Jul 31, 20262.232.262.202.252.251.35%21,290,800
Jul 30, 20262.202.262.192.222.220.91%21,919,443
Jul 29, 20262.162.212.152.202.201.85%21,172,100
Jul 28, 20262.152.192.142.162.16-0.46%13,209,140
Jul 27, 20262.142.182.112.172.171.40%12,378,440
Jul 24, 20262.182.222.132.142.14-2.28%13,867,844
Jul 23, 20262.162.202.152.192.191.86%15,952,862
Jul 22, 20262.142.162.122.152.15-11,832,710
Jul 21, 20262.162.182.132.152.15-0.46%16,694,140
Jul 20, 20262.142.202.132.162.16-15,320,230
Jul 17, 20262.172.232.142.162.16-0.92%17,572,500
Jul 16, 20262.182.202.122.182.180.93%17,914,401
Jul 15, 20262.102.192.102.162.162.37%20,908,280
Jul 14, 20262.072.122.052.112.111.93%14,431,722
Jul 13, 20262.102.122.042.072.07-1.90%15,464,800
Jul 10, 20262.052.152.022.112.112.43%20,745,920
Jul 9, 20262.062.102.042.062.06-15,666,839
Jul 8, 20262.062.102.032.062.06-0.96%15,500,418
Jul 7, 20262.142.152.062.082.08-3.70%16,063,887
Jul 6, 20262.192.212.132.162.16-1.82%16,821,005
Jul 3, 20262.272.312.192.202.20-2.65%27,149,200
Jul 2, 20262.172.332.152.262.264.63%52,752,906
Jul 1, 20262.002.202.002.162.167.46%43,765,295
Jun 30, 20262.002.031.972.012.010.50%16,162,222
Jun 29, 20261.962.021.922.002.002.04%27,295,421
Jun 26, 20262.002.011.961.961.96-2.49%17,047,401
Jun 25, 20262.012.031.982.012.01-0.99%18,311,497