Angang Steel Company Limited (SHE:000898)
China · Delayed Price · Currency is CNY 2.040
+0.010 (0.49%)
Oct 9, 2026, 3:04 PM CST
SHE:000898 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.03 | 2.07 | 2.02 | 2.04 | 2.04 | 0.49% | 44,482,488 |
| 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 |
| Aug 13, 2026 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.49% | 30,168,760 |
| Aug 12, 2026 | 1.99 | 2.02 | 1.97 | 2.01 | 2.01 | 1.01% | 32,151,940 |
| Aug 11, 2026 | 2.03 | 2.04 | 1.98 | 1.99 | 1.99 | -2.45% | 43,104,410 |
| Aug 10, 2026 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | 0.99% | 35,537,729 |
| Aug 7, 2026 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | -1.46% | 33,521,690 |
| Aug 6, 2026 | 2.07 | 2.08 | 2.02 | 2.05 | 2.05 | -0.49% | 35,631,810 |
| Aug 5, 2026 | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | - | 28,724,847 |
| Aug 4, 2026 | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | -2.37% | 41,919,169 |
| Aug 3, 2026 | 2.05 | 2.13 | 2.05 | 2.11 | 2.11 | 2.93% | 58,543,780 |
| Jul 31, 2026 | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | -0.97% | 42,300,811 |
| Jul 30, 2026 | 2.05 | 2.10 | 2.04 | 2.07 | 2.07 | 0.98% | 38,448,890 |
| Jul 29, 2026 | 2.00 | 2.06 | 1.99 | 2.05 | 2.05 | 2.50% | 51,076,710 |
| Jul 28, 2026 | 1.99 | 2.03 | 1.98 | 2.00 | 2.00 | - | 37,625,432 |
| Jul 27, 2026 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 1.01% | 33,495,000 |
| Jul 24, 2026 | 2.02 | 2.05 | 1.98 | 1.98 | 1.98 | -1.98% | 43,092,920 |