Angang Steel Company Limited (SHE:000898)
China · Delayed Price · Currency is CNY 1.880
-0.020 (-1.05%)
Oct 30, 2026, 3:04 PM CST
SHE:000898 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.97 | 1.97 | 1.86 | 1.88 | 1.88 | -1.05% | 35,366,716 |
| Oct 29, 2026 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 30,994,990 |
| Oct 28, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 20,517,416 |
| Oct 27, 2026 | 1.99 | 2.01 | 1.94 | 1.94 | 1.94 | -2.51% | 39,431,086 |
| Oct 26, 2026 | 1.97 | 2.00 | 1.96 | 1.99 | 1.99 | 0.51% | 28,263,801 |
| Oct 23, 2026 | 1.97 | 1.99 | 1.92 | 1.98 | 1.98 | 0.51% | 39,371,597 |
| Oct 22, 2026 | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | -1.50% | 23,107,593 |
| Oct 21, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | - | 20,672,755 |
| Oct 20, 2026 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | -0.99% | 27,207,690 |
| Oct 19, 2026 | 2.01 | 2.04 | 2.00 | 2.02 | 2.02 | - | 36,970,155 |
| Oct 16, 2026 | 1.99 | 2.04 | 1.98 | 2.02 | 2.02 | 1.51% | 38,510,815 |
| Oct 15, 2026 | 2.03 | 2.04 | 1.98 | 1.99 | 1.99 | -2.93% | 55,322,637 |
| Oct 14, 2026 | 2.03 | 2.08 | 2.02 | 2.05 | 2.05 | 0.49% | 42,585,257 |
| Oct 13, 2026 | 2.03 | 2.05 | 2.00 | 2.04 | 2.04 | 0.49% | 38,724,750 |
| Oct 12, 2026 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | -0.49% | 36,424,420 |
| Oct 9, 2026 | 2.04 | 2.07 | 2.02 | 2.04 | 2.04 | 0.49% | 44,300,388 |
| Oct 8, 2026 | 2.05 | 2.10 | 2.02 | 2.03 | 2.03 | -1.46% | 50,833,780 |
| Sep 30, 2026 | 2.03 | 2.08 | 1.99 | 2.06 | 2.06 | 1.98% | 51,974,355 |
| Sep 29, 2026 | 1.97 | 2.03 | 1.97 | 2.02 | 2.02 | 2.54% | 35,687,650 |
| Sep 28, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -1.01% | 30,975,130 |
| Sep 24, 2026 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -1.00% | 39,329,286 |
| Sep 23, 2026 | 2.03 | 2.09 | 2.00 | 2.01 | 2.01 | -0.50% | 55,541,816 |
| Sep 22, 2026 | 2.06 | 2.08 | 2.01 | 2.02 | 2.02 | -1.94% | 37,695,282 |
| Sep 21, 2026 | 2.03 | 2.07 | 2.02 | 2.06 | 2.06 | 0.98% | 36,162,280 |
| Sep 18, 2026 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | 0.49% | 30,031,707 |
| Sep 17, 2026 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | - | 27,195,826 |
| Sep 16, 2026 | 2.02 | 2.04 | 1.98 | 2.03 | 2.03 | - | 42,806,610 |
| Sep 15, 2026 | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.49% | 28,340,981 |
| Sep 14, 2026 | 2.05 | 2.07 | 2.02 | 2.04 | 2.04 | -0.49% | 29,708,590 |
| Sep 11, 2026 | 2.08 | 2.09 | 2.02 | 2.05 | 2.05 | -1.44% | 49,043,399 |
| Sep 10, 2026 | 2.10 | 2.11 | 2.06 | 2.08 | 2.08 | -0.95% | 40,686,618 |
| Sep 9, 2026 | 2.10 | 2.12 | 2.06 | 2.10 | 2.10 | - | 46,926,672 |
| Sep 8, 2026 | 2.04 | 2.11 | 2.03 | 2.10 | 2.10 | 3.45% | 59,706,274 |
| Sep 7, 2026 | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -1.46% | 40,699,522 |
| Sep 4, 2026 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | 1.48% | 41,175,088 |
| Sep 3, 2026 | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -0.98% | 34,974,630 |
| Sep 2, 2026 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | -1.44% | 47,496,400 |
| Sep 1, 2026 | 2.05 | 2.10 | 2.05 | 2.08 | 2.08 | 0.97% | 40,977,240 |
| Aug 31, 2026 | 2.10 | 2.11 | 2.04 | 2.06 | 2.06 | -2.37% | 52,635,281 |
| Aug 28, 2026 | 2.06 | 2.12 | 2.05 | 2.11 | 2.11 | 2.43% | 57,891,941 |
| Aug 27, 2026 | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | -0.48% | 40,755,220 |
| Aug 26, 2026 | 2.02 | 2.08 | 2.01 | 2.07 | 2.07 | 2.48% | 49,219,424 |
| Aug 25, 2026 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 1.00% | 29,559,876 |
| Aug 24, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | - | 25,542,978 |
| Aug 21, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 26,261,370 |
| Aug 20, 2026 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 1.52% | 34,353,020 |
| Aug 19, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -1.50% | 27,455,565 |
| Aug 18, 2026 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | 0.50% | 28,916,552 |
| Aug 17, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | 1.02% | 25,794,081 |
| Aug 14, 2026 | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 26,509,420 |