Skip to main content
logo
Angang Steel Company Limited (SHE:000898)
China flag China · Delayed Price · Currency is CNY
2.710
+0.050 (1.88%)
Nov 3, 2025, 2:45 PM CST

Angang Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252.722.722.662.662.66-2.92%59,242,719
Oct 30, 20252.712.762.692.742.741.48%51,514,678
Oct 29, 20252.692.712.662.702.70-31,746,841
Oct 28, 20252.742.742.682.702.70-0.74%36,951,346
Oct 27, 20252.712.752.702.722.721.12%48,717,416
Oct 24, 20252.752.772.682.692.69-2.89%55,958,796
Oct 23, 20252.742.772.692.772.771.09%36,991,015
Oct 22, 20252.732.762.712.742.74-0.36%28,455,482
Oct 21, 20252.692.752.672.752.752.23%31,723,682
Oct 20, 20252.702.732.672.692.69-0.37%36,265,749
Oct 17, 20252.732.802.692.702.70-1.10%51,396,637
Oct 16, 20252.752.752.692.732.73-0.73%46,574,541
Oct 15, 20252.732.782.712.752.751.10%39,021,496
Oct 14, 20252.792.812.712.722.72-2.51%61,146,559
Oct 13, 20252.692.792.672.792.791.09%68,632,327
Oct 10, 20252.732.772.682.762.760.73%61,107,098
Oct 9, 20252.672.752.652.742.743.79%81,220,696
Sep 30, 20252.592.682.582.642.641.54%43,446,776
Sep 29, 20252.532.602.482.602.602.77%50,358,486
Sep 26, 20252.522.562.512.532.530.40%34,829,336
Sep 25, 20252.542.562.512.522.52-0.79%27,433,725
Sep 24, 20252.522.542.502.542.540.40%29,729,435
Sep 23, 20252.622.622.502.532.53-3.80%59,882,403
Sep 22, 20252.572.642.512.632.632.73%64,635,686
Sep 19, 20252.612.672.552.562.56-1.92%67,715,805
Sep 18, 20252.662.692.592.612.61-2.25%58,359,162
Sep 17, 20252.682.682.612.672.67-0.37%41,432,332
Sep 16, 20252.682.722.622.682.680.37%48,674,254
Sep 15, 20252.702.722.622.672.67-1.11%53,460,021
Sep 12, 20252.632.732.622.702.703.45%80,680,284
Sep 11, 20252.602.612.562.612.610.38%35,740,868
Sep 10, 20252.612.622.562.602.60-0.38%31,810,841
Sep 9, 20252.602.652.592.612.61-32,636,810
Sep 8, 20252.572.632.572.612.611.56%37,220,721
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