Angang Steel Company Limited (SHE:000898)
2.530
+0.010 (0.40%)
Sep 26, 2025, 3:04 PM CST
Angang Steel Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 2.52 | 2.56 | 2.51 | 2.53 | 2.53 | 0.40% | 34,829,336 |
Sep 25, 2025 | 2.54 | 2.56 | 2.51 | 2.52 | 2.52 | -0.79% | 27,433,725 |
Sep 24, 2025 | 2.52 | 2.54 | 2.50 | 2.54 | 2.54 | 0.40% | 29,729,435 |
Sep 23, 2025 | 2.62 | 2.62 | 2.50 | 2.53 | 2.53 | -3.80% | 59,882,403 |
Sep 22, 2025 | 2.57 | 2.64 | 2.51 | 2.63 | 2.63 | 2.73% | 64,635,686 |
Sep 19, 2025 | 2.61 | 2.67 | 2.55 | 2.56 | 2.56 | -1.92% | 67,715,805 |
Sep 18, 2025 | 2.66 | 2.69 | 2.59 | 2.61 | 2.61 | -2.25% | 58,359,162 |
Sep 17, 2025 | 2.68 | 2.68 | 2.61 | 2.67 | 2.67 | -0.37% | 41,432,332 |
Sep 16, 2025 | 2.68 | 2.72 | 2.62 | 2.68 | 2.68 | 0.37% | 48,674,254 |
Sep 15, 2025 | 2.70 | 2.72 | 2.62 | 2.67 | 2.67 | -1.11% | 53,460,021 |
Sep 12, 2025 | 2.63 | 2.73 | 2.62 | 2.70 | 2.70 | 3.45% | 80,680,284 |
Sep 11, 2025 | 2.60 | 2.61 | 2.56 | 2.61 | 2.61 | 0.38% | 35,740,868 |
Sep 10, 2025 | 2.61 | 2.62 | 2.56 | 2.60 | 2.60 | -0.38% | 31,810,841 |
Sep 9, 2025 | 2.60 | 2.65 | 2.59 | 2.61 | 2.61 | - | 32,636,810 |
Sep 8, 2025 | 2.57 | 2.63 | 2.57 | 2.61 | 2.61 | 1.56% | 37,220,721 |
Sep 5, 2025 | 2.57 | 2.59 | 2.53 | 2.57 | 2.57 | - | 35,772,828 |
Sep 4, 2025 | 2.59 | 2.60 | 2.53 | 2.57 | 2.57 | - | 35,636,342 |
Sep 3, 2025 | 2.63 | 2.64 | 2.57 | 2.57 | 2.57 | -2.28% | 34,212,318 |
Sep 2, 2025 | 2.65 | 2.66 | 2.60 | 2.63 | 2.63 | -0.75% | 39,921,850 |
Sep 1, 2025 | 2.65 | 2.66 | 2.57 | 2.65 | 2.65 | - | 41,488,634 |
Aug 29, 2025 | 2.62 | 2.67 | 2.60 | 2.65 | 2.65 | 1.15% | 41,529,608 |
Aug 28, 2025 | 2.62 | 2.64 | 2.54 | 2.62 | 2.62 | - | 57,162,663 |
Aug 27, 2025 | 2.72 | 2.73 | 2.62 | 2.62 | 2.62 | -3.68% | 72,034,803 |
Aug 26, 2025 | 2.74 | 2.75 | 2.69 | 2.72 | 2.72 | -0.73% | 48,929,100 |
Aug 25, 2025 | 2.71 | 2.80 | 2.71 | 2.74 | 2.74 | 1.11% | 73,482,592 |
Aug 22, 2025 | 2.71 | 2.72 | 2.67 | 2.71 | 2.71 | -0.37% | 49,308,771 |
Aug 21, 2025 | 2.72 | 2.75 | 2.71 | 2.72 | 2.72 | - | 45,921,482 |
Aug 20, 2025 | 2.69 | 2.73 | 2.67 | 2.72 | 2.72 | 1.12% | 40,049,786 |
Aug 19, 2025 | 2.70 | 2.74 | 2.67 | 2.69 | 2.69 | - | 48,526,575 |
Aug 18, 2025 | 2.71 | 2.73 | 2.68 | 2.69 | 2.69 | -0.74% | 58,477,493 |
Aug 15, 2025 | 2.69 | 2.73 | 2.68 | 2.71 | 2.71 | 0.74% | 44,840,657 |
Aug 14, 2025 | 2.76 | 2.77 | 2.69 | 2.69 | 2.69 | -2.18% | 65,325,627 |
Aug 13, 2025 | 2.77 | 2.84 | 2.75 | 2.75 | 2.75 | -0.72% | 63,288,841 |
Aug 12, 2025 | 2.81 | 2.83 | 2.75 | 2.77 | 2.77 | -1.42% | 47,713,245 |
Aug 11, 2025 | 2.81 | 2.84 | 2.77 | 2.81 | 2.81 | 0.36% | 42,542,046 |
Aug 8, 2025 | 2.76 | 2.85 | 2.75 | 2.80 | 2.80 | 1.08% | 55,475,508 |
Aug 7, 2025 | 2.77 | 2.79 | 2.69 | 2.77 | 2.77 | 0.36% | 61,313,093 |
Aug 6, 2025 | 2.70 | 2.77 | 2.67 | 2.76 | 2.76 | 2.22% | 57,164,241 |
Aug 5, 2025 | 2.67 | 2.72 | 2.66 | 2.70 | 2.70 | 1.50% | 58,267,952 |
Aug 4, 2025 | 2.67 | 2.69 | 2.64 | 2.66 | 2.66 | -1.12% | 65,727,199 |
Aug 1, 2025 | 2.74 | 2.75 | 2.68 | 2.69 | 2.69 | -1.82% | 64,709,914 |
Jul 31, 2025 | 2.86 | 2.87 | 2.72 | 2.74 | 2.74 | -4.86% | 61,951,174 |
Jul 30, 2025 | 2.90 | 2.97 | 2.87 | 2.88 | 2.88 | -0.35% | 71,040,400 |
Jul 29, 2025 | 2.79 | 2.91 | 2.75 | 2.89 | 2.89 | 3.96% | 78,430,020 |
Jul 28, 2025 | 2.84 | 2.84 | 2.72 | 2.78 | 2.78 | -1.77% | 68,843,441 |
Jul 25, 2025 | 2.87 | 2.88 | 2.82 | 2.83 | 2.83 | -1.39% | 47,888,594 |
Jul 24, 2025 | 2.81 | 2.89 | 2.78 | 2.87 | 2.87 | 1.06% | 76,294,911 |
Jul 23, 2025 | 2.89 | 2.92 | 2.83 | 2.84 | 2.84 | -1.05% | 90,680,775 |
Jul 22, 2025 | 2.81 | 2.88 | 2.79 | 2.87 | 2.87 | 2.87% | 92,554,782 |
Jul 21, 2025 | 2.78 | 2.86 | 2.77 | 2.79 | 2.79 | 1.82% | 83,355,584 |