Angang Steel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.64	2.64	2.56	2.61	-	0.77%	28,936,454
Mar 5, 2026	2.62	2.64	2.56	2.59	2.59	-	67,899,680
Mar 4, 2026	2.61	2.66	2.57	2.59	2.59	-1.89%	76,466,970
Mar 3, 2026	2.70	2.73	2.62	2.64	2.64	-2.58%	79,138,700
Mar 2, 2026	2.68	2.73	2.61	2.71	2.71	0.37%	92,287,476
Feb 27, 2026	2.64	2.71	2.61	2.70	2.70	2.27%	79,009,750
Feb 26, 2026	2.66	2.74	2.62	2.64	2.64	-0.75%	81,218,290
Feb 25, 2026	2.52	2.72	2.52	2.66	2.66	5.56%	132,400,500
Feb 24, 2026	2.49	2.54	2.48	2.52	2.52	2.86%	61,498,350
Feb 13, 2026	2.53	2.55	2.45	2.45	2.45	-3.54%	76,134,640
Feb 12, 2026	2.58	2.59	2.52	2.54	2.54	-1.17%	51,375,610
Feb 11, 2026	2.54	2.60	2.52	2.57	2.57	0.78%	43,943,580
Feb 10, 2026	2.58	2.59	2.53	2.55	2.55	-0.78%	55,960,710
Feb 9, 2026	2.55	2.61	2.54	2.57	2.57	2.39%	68,749,310
Feb 6, 2026	2.52	2.56	2.48	2.51	2.51	-1.18%	50,170,990
Feb 5, 2026	2.56	2.59	2.52	2.54	2.54	-0.78%	60,778,040
Feb 4, 2026	2.47	2.58	2.45	2.56	2.56	3.64%	67,536,617
Feb 3, 2026	2.44	2.49	2.42	2.47	2.47	2.07%	71,587,190
Feb 2, 2026	2.61	2.62	2.41	2.42	2.42	-8.33%	119,201,700
Jan 30, 2026	2.73	2.73	2.60	2.64	2.64	-3.30%	69,371,410
Jan 29, 2026	2.70	2.77	2.68	2.73	2.73	1.11%	87,884,650
Jan 28, 2026	2.62	2.72	2.60	2.70	2.70	2.66%	75,263,820
Jan 27, 2026	2.68	2.69	2.60	2.63	2.63	-2.23%	60,291,600
Jan 26, 2026	2.69	2.74	2.66	2.69	2.69	0.75%	83,026,070
Jan 23, 2026	2.65	2.68	2.61	2.67	2.67	1.52%	70,044,770
Jan 22, 2026	2.56	2.63	2.55	2.63	2.63	2.73%	82,709,140
Jan 21, 2026	2.52	2.57	2.50	2.56	2.56	1.19%	45,941,510
Jan 20, 2026	2.50	2.54	2.47	2.53	2.53	1.61%	51,764,140
Jan 19, 2026	2.48	2.50	2.44	2.49	2.49	0.81%	39,033,660
Jan 16, 2026	2.51	2.52	2.46	2.47	2.47	-1.20%	39,633,830
Jan 15, 2026	2.54	2.55	2.49	2.50	2.50	-1.96%	52,663,130
Jan 14, 2026	2.56	2.60	2.51	2.55	2.55	-0.39%	60,702,980
Jan 13, 2026	2.59	2.61	2.56	2.56	2.56	-1.16%	48,523,580
Jan 12, 2026	2.57	2.62	2.56	2.59	2.59	1.17%	52,218,710
Jan 9, 2026	2.57	2.62	2.54	2.56	2.56	-0.39%	45,962,400
Jan 8, 2026	2.54	2.58	2.52	2.57	2.57	0.78%	43,673,991
Jan 7, 2026	2.57	2.59	2.54	2.55	2.55	-0.78%	38,057,872
Jan 6, 2026	2.53	2.58	2.52	2.57	2.57	1.18%	48,529,480
Jan 5, 2026	2.55	2.56	2.53	2.54	2.54	0.40%	29,467,260
Dec 31, 2025	2.53	2.55	2.51	2.53	2.53	-	22,892,175
Dec 30, 2025	2.55	2.57	2.51	2.53	2.53	-0.78%	31,304,600
Dec 29, 2025	2.54	2.59	2.53	2.55	2.55	0.39%	39,763,970
Dec 26, 2025	2.54	2.56	2.52	2.54	2.54	0.40%	22,739,450
Dec 25, 2025	2.50	2.54	2.48	2.53	2.53	0.80%	29,301,600
Dec 24, 2025	2.51	2.52	2.48	2.51	2.51	0.40%	25,190,070
Dec 23, 2025	2.54	2.55	2.50	2.50	2.50	-1.57%	25,442,260
Dec 22, 2025	2.55	2.60	2.54	2.54	2.54	-	32,611,070
Dec 19, 2025	2.47	2.55	2.47	2.54	2.54	3.25%	44,856,270
Dec 18, 2025	2.43	2.49	2.43	2.46	2.46	0.82%	26,513,380
Dec 17, 2025	2.43	2.46	2.38	2.44	2.44	0.83%	26,988,960