Angang Steel Company Limited (SHE:000898)
China · Delayed Price · Currency is CNY 2.070
+0.050 (2.48%)
Aug 26, 2026, 3:05 PM CST
SHE:000898 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.98 | 2.03 | 1.97 | 2.02 | 2.02 | 2.02% | 47,383,991 |
| Jul 22, 2026 | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | 1.02% | 40,495,976 |
| Jul 21, 2026 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | -1.01% | 49,940,413 |
| Jul 20, 2026 | 1.93 | 1.99 | 1.92 | 1.98 | 1.98 | 2.06% | 51,471,790 |
| Jul 17, 2026 | 1.95 | 1.98 | 1.92 | 1.94 | 1.94 | -1.02% | 50,592,480 |
| Jul 16, 2026 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | 0.51% | 42,336,210 |
| Jul 15, 2026 | 1.91 | 1.97 | 1.90 | 1.95 | 1.95 | 2.09% | 41,866,784 |
| Jul 14, 2026 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 2.14% | 37,004,480 |
| Jul 13, 2026 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -2.09% | 33,037,807 |
| Jul 10, 2026 | 1.85 | 1.93 | 1.83 | 1.91 | 1.91 | 2.69% | 47,276,420 |
| Jul 9, 2026 | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | -1.06% | 29,087,050 |
| Jul 8, 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 1.08% | 25,116,002 |
| Jul 7, 2026 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -2.62% | 26,605,430 |
| Jul 6, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 32,573,944 |
| Jul 3, 2026 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | - | 32,267,365 |
| Jul 2, 2026 | 1.91 | 1.93 | 1.87 | 1.89 | 1.89 | -0.53% | 36,732,315 |
| Jul 1, 2026 | 1.86 | 1.93 | 1.86 | 1.90 | 1.90 | 1.60% | 33,418,450 |
| Jun 30, 2026 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 24,587,630 |
| Jun 29, 2026 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | 1.08% | 37,952,977 |
| Jun 26, 2026 | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -3.12% | 34,960,955 |
| Jun 25, 2026 | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | 0.52% | 41,112,070 |
| Jun 24, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -2.55% | 44,684,882 |
| Jun 23, 2026 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | -2.00% | 41,308,549 |
| Jun 22, 2026 | 1.99 | 2.00 | 1.93 | 2.00 | 2.00 | - | 45,935,388 |
| Jun 18, 2026 | 1.98 | 2.02 | 1.95 | 2.00 | 2.00 | 0.50% | 31,391,670 |
| Jun 17, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -0.50% | 28,599,850 |