Skip to main content
logo
Angang Steel Company Limited (SHE:000898)
China flag China · Delayed Price · Currency is CNY
1.960
+0.020 (1.03%)
Jul 20, 2026, 2:05 PM CST

SHE:000898 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261.951.981.921.941.94-1.02%50,592,480
Jul 16, 20261.961.971.921.961.960.51%42,336,210
Jul 15, 20261.911.971.901.951.952.09%41,866,784
Jul 14, 20261.871.921.871.911.912.14%37,004,480
Jul 13, 20261.901.911.871.871.87-2.09%33,037,807
Jul 10, 20261.851.931.831.911.912.69%47,276,420
Jul 9, 20261.871.891.841.861.86-1.06%29,087,050
Jul 8, 20261.861.891.841.881.881.08%25,116,002
Jul 7, 20261.901.911.851.861.86-2.62%26,605,430
Jul 6, 20261.891.921.881.911.911.06%32,573,944
Jul 3, 20261.891.911.871.891.89-32,267,365
Jul 2, 20261.911.931.871.891.89-0.53%36,732,315
Jul 1, 20261.861.931.861.901.901.60%33,418,450
Jun 30, 20261.881.901.851.871.87-0.53%24,587,630
Jun 29, 20261.861.901.821.881.881.08%37,952,977
Jun 26, 20261.911.921.861.861.86-3.12%34,960,955
Jun 25, 20261.911.931.881.921.920.52%41,112,070
Jun 24, 20261.961.961.901.911.91-2.55%44,684,882
Jun 23, 20261.982.021.951.961.96-2.00%41,308,549
Jun 22, 20261.992.001.932.002.00-45,935,388
Jun 18, 20261.982.021.952.002.000.50%31,391,670
Jun 17, 20262.002.001.961.991.99-0.50%28,599,850
Jun 16, 20262.032.041.992.002.00-1.96%41,224,975
Jun 15, 20262.042.092.022.042.040.99%53,741,816
Jun 12, 20261.972.031.952.022.023.06%47,568,820
Jun 11, 20261.961.981.941.961.96-28,316,460
Jun 10, 20261.951.981.941.961.96-27,555,400
Jun 9, 20261.991.991.931.961.96-1.51%33,005,170
Jun 8, 20262.032.041.961.991.99-2.45%53,707,750
Jun 5, 20262.022.072.022.042.040.99%39,442,740
Jun 4, 20262.042.062.012.022.02-0.98%29,818,490
Jun 3, 20262.062.072.022.042.04-0.97%39,250,700
Jun 2, 20262.092.122.052.062.06-0.96%38,264,750
Jun 1, 20262.032.092.002.082.081.96%50,337,370
May 29, 20262.032.082.022.042.040.49%45,457,440
May 28, 20262.012.042.002.032.030.50%28,931,140
May 27, 20262.062.082.012.022.02-2.42%37,459,600
May 26, 20262.072.082.042.072.07-34,708,020
May 25, 20262.042.082.032.072.071.97%35,696,980
May 22, 20262.022.052.002.032.030.50%33,543,030
May 21, 20262.042.072.012.022.02-0.49%47,771,400
May 20, 20262.092.092.032.032.03-3.33%44,465,540
May 19, 20262.092.122.062.102.100.48%49,698,290
May 18, 20262.132.142.072.092.09-2.34%55,783,770
May 15, 20262.202.202.132.142.14-2.73%51,789,400
May 14, 20262.222.232.172.202.20-0.90%51,492,180
May 13, 20262.262.272.212.222.22-2.20%58,143,570
May 12, 20262.312.312.262.272.27-1.30%52,867,570
May 11, 20262.312.332.292.302.30-0.43%42,772,420
May 8, 20262.312.322.282.312.31-37,987,510