Skip to main content
logo
Angang Steel Company Limited (SHE:000898)
China flag China · Delayed Price · Currency is CNY
2.570
0.00 (0.00%)
Sep 5, 2025, 3:04 PM CST

Angang Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.572.592.532.572.57-35,772,828
Sep 4, 20252.592.602.532.572.57-35,636,342
Sep 3, 20252.632.642.572.572.57-2.28%34,212,318
Sep 2, 20252.652.662.602.632.63-0.75%39,921,850
Sep 1, 20252.652.662.572.652.65-41,488,634
Aug 29, 20252.622.672.602.652.651.15%41,529,608
Aug 28, 20252.622.642.542.622.62-57,162,663
Aug 27, 20252.722.732.622.622.62-3.68%72,034,803
Aug 26, 20252.742.752.692.722.72-0.73%48,929,100
Aug 25, 20252.712.802.712.742.741.11%73,482,592
Aug 22, 20252.712.722.672.712.71-0.37%49,308,771
Aug 21, 20252.722.752.712.722.72-45,921,482
Aug 20, 20252.692.732.672.722.721.12%40,049,786
Aug 19, 20252.702.742.672.692.69-48,526,575
Aug 18, 20252.712.732.682.692.69-0.74%58,477,493
Aug 15, 20252.692.732.682.712.710.74%44,840,657
Aug 14, 20252.762.772.692.692.69-2.18%65,325,627
Aug 13, 20252.772.842.752.752.75-0.72%63,288,841
Aug 12, 20252.812.832.752.772.77-1.42%47,713,245
Aug 11, 20252.812.842.772.812.810.36%42,542,046
Aug 8, 20252.762.852.752.802.801.08%55,475,508
Aug 7, 20252.772.792.692.772.770.36%61,313,093
Aug 6, 20252.702.772.672.762.762.22%57,164,241
Aug 5, 20252.672.722.662.702.701.50%58,267,952
Aug 4, 20252.672.692.642.662.66-1.12%65,727,199
Aug 1, 20252.742.752.682.692.69-1.82%64,709,914
Jul 31, 20252.862.872.722.742.74-4.86%61,951,174
Jul 30, 20252.902.972.872.882.88-0.35%71,040,400
Jul 29, 20252.792.912.752.892.893.96%78,430,020
Jul 28, 20252.842.842.722.782.78-1.77%68,843,441
Jul 25, 20252.872.882.822.832.83-1.39%47,888,594
Jul 24, 20252.812.892.782.872.871.06%76,294,911
Jul 23, 20252.892.922.832.842.84-1.05%90,680,775
Jul 22, 20252.812.882.792.872.872.87%92,554,782
Jul 21, 20252.782.862.772.792.791.82%83,355,584
Jul 18, 20252.712.772.702.742.741.86%52,283,724
Jul 17, 20252.632.712.622.692.692.28%47,320,769
Jul 16, 20252.682.682.612.632.63-1.87%51,025,915
Jul 15, 20252.692.732.652.682.68-1.47%59,124,240
Jul 14, 20252.692.792.672.722.720.74%77,001,378
Jul 11, 20252.672.722.662.702.701.50%77,611,884
Jul 10, 20252.542.722.542.662.664.31%108,338,292
Jul 9, 20252.552.602.532.552.55-43,735,740
Jul 8, 20252.512.552.472.552.551.19%59,186,996
Jul 7, 20252.492.532.462.522.520.80%45,273,836
Jul 4, 20252.472.542.462.502.501.21%66,952,940
Jul 3, 20252.462.502.432.472.47-1.20%91,327,362
Jul 2, 20252.342.592.342.502.506.38%136,432,367
Jul 1, 20252.322.352.312.352.351.29%28,686,625
Jun 30, 20252.332.342.312.322.32-23,892,221