Skip to main content
logo
Guangdong Zhongnan Iron and Steel Co., Ltd. (SHE:000717)
China flag China · Delayed Price · Currency is CNY
2.160
+0.050 (2.37%)
Jul 15, 2026, 3:04 PM CST

SHE:000717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20262.052.192.052.17-2.84%14,709,980
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
Jun 24, 20262.072.082.002.032.03-1.93%20,449,048
Jun 23, 20262.082.142.062.072.07-0.48%21,641,800
Jun 22, 20262.082.102.022.082.08-0.48%19,491,448
Jun 18, 20262.082.112.052.092.09-11,384,400
Jun 17, 20262.142.142.072.092.09-2.34%17,162,900
Jun 16, 20262.152.162.122.142.14-0.93%12,803,850
Jun 15, 20262.182.232.142.162.16-0.46%19,941,900
Jun 12, 20262.092.202.082.172.173.83%25,259,600
Jun 11, 20262.092.112.062.092.09-0.48%13,983,800
Jun 10, 20262.102.122.062.102.10-0.94%17,925,600
Jun 9, 20262.142.152.102.122.12-0.47%13,977,000
Jun 8, 20262.162.192.112.132.13-2.29%16,352,101
Jun 5, 20262.172.222.172.182.180.46%14,862,700
Jun 4, 20262.212.232.162.172.17-1.81%16,705,200
Jun 3, 20262.252.252.202.212.21-2.21%15,692,190
Jun 2, 20262.292.312.242.262.26-1.31%17,567,200
Jun 1, 20262.232.302.192.292.292.69%22,546,770
May 29, 20262.212.292.202.232.230.90%23,283,360
May 28, 20262.182.242.172.212.211.38%15,377,210
May 27, 20262.242.262.162.182.18-3.11%19,683,680
May 26, 20262.262.272.232.252.25-0.88%17,065,900
May 25, 20262.232.282.232.272.270.89%15,177,900
May 22, 20262.262.272.222.252.25-0.88%18,712,000
May 21, 20262.292.312.252.272.27-1.30%14,408,900
May 20, 20262.352.352.272.302.30-2.13%18,023,810
May 19, 20262.352.372.322.352.35-12,620,300
May 18, 20262.332.362.282.352.350.86%18,888,760
May 15, 20262.412.412.322.332.33-2.92%25,677,680
May 14, 20262.442.442.392.402.40-1.64%21,763,000
May 13, 20262.442.442.422.442.44-16,047,500
May 12, 20262.472.482.432.442.44-1.21%23,541,200
May 11, 20262.492.502.462.472.47-0.80%21,937,500
May 8, 20262.482.502.462.492.490.81%16,690,110
May 7, 20262.492.512.462.472.47-0.80%19,560,220
May 6, 20262.482.502.472.492.490.40%18,297,300