Shenzhen - Delayed Quote CNY

Angang Steel Company Limited (000898.SZ)

2.4500 +0.0500 (+2.08%)
At close: 2:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.5300 2.4500 2.3800 2.4500 2.4500 40,003,434
Apr 25, 2024 2.3800 2.4300 2.3800 2.4000 2.4000 28,846,061
Apr 24, 2024 2.3900 2.4100 2.3700 2.4000 2.4000 27,695,510
Apr 23, 2024 2.4700 2.4700 2.4000 2.4000 2.4000 42,999,169
Apr 22, 2024 2.5300 2.5600 2.4700 2.4700 2.4700 41,725,423
Apr 19, 2024 2.5300 2.6000 2.5200 2.5400 2.5400 44,030,231
Apr 18, 2024 2.4900 2.5500 2.4900 2.5400 2.5400 52,394,181
Apr 17, 2024 2.4400 2.5100 2.4400 2.5000 2.5000 49,800,082
Apr 16, 2024 2.5000 2.5400 2.4300 2.4500 2.4500 58,457,108
Apr 15, 2024 2.5100 2.5600 2.4600 2.5100 2.5100 47,669,125
Apr 12, 2024 2.5200 2.5500 2.5000 2.5200 2.5200 32,641,550
Apr 11, 2024 2.4800 2.5500 2.4700 2.5300 2.5300 52,589,473
Apr 10, 2024 2.5100 2.5300 2.4700 2.4900 2.4900 35,904,514
Apr 9, 2024 2.4800 2.5300 2.4800 2.5100 2.5100 43,475,998
Apr 8, 2024 2.4900 2.5600 2.4800 2.4900 2.4900 61,022,166
Apr 3, 2024 2.4500 2.5000 2.4400 2.5000 2.5000 47,087,365
Apr 2, 2024 2.4300 2.4800 2.4200 2.4500 2.4500 37,290,645
Apr 1, 2024 2.4200 2.4400 2.4000 2.4200 2.4200 35,171,265
Mar 29, 2024 2.4000 2.4300 2.3900 2.4100 2.4100 15,839,747
Mar 28, 2024 2.3800 2.4200 2.3700 2.3900 2.3900 25,474,130
Mar 27, 2024 2.4200 2.4400 2.3900 2.3900 2.3900 23,699,292
Mar 26, 2024 2.4300 2.4500 2.4000 2.4200 2.4200 27,002,885
Mar 25, 2024 2.4400 2.4800 2.4300 2.4300 2.4300 25,255,044
Mar 22, 2024 2.4900 2.5000 2.4400 2.4500 2.4500 30,445,799
Mar 21, 2024 2.5100 2.5300 2.4900 2.5000 2.5000 23,057,782
Mar 20, 2024 2.5300 2.5300 2.5000 2.5000 2.5000 26,143,008
Mar 19, 2024 2.5200 2.5700 2.5100 2.5300 2.5300 39,443,882
Mar 18, 2024 2.5200 2.5300 2.4900 2.5100 2.5100 27,891,407
Mar 15, 2024 2.4600 2.5300 2.4400 2.5200 2.5200 43,177,135
Mar 14, 2024 2.4600 2.5100 2.4500 2.4700 2.4700 27,457,490
Mar 13, 2024 2.4900 2.4900 2.4700 2.4700 2.4700 22,210,053
Mar 12, 2024 2.5100 2.5100 2.4700 2.4900 2.4900 27,569,630
Mar 11, 2024 2.5100 2.5400 2.4800 2.5100 2.5100 29,222,896
Mar 8, 2024 2.5100 2.5300 2.4900 2.5200 2.5200 28,179,180
Mar 7, 2024 2.4800 2.5600 2.4700 2.5100 2.5100 43,345,114
Mar 6, 2024 2.4500 2.5000 2.4400 2.4700 2.4700 25,558,736
Mar 5, 2024 2.4800 2.4900 2.4300 2.4600 2.4600 31,688,200
Mar 4, 2024 2.5100 2.5200 2.4700 2.4800 2.4800 32,794,882
Mar 1, 2024 2.5200 2.5400 2.5000 2.5300 2.5300 26,070,160
Feb 29, 2024 2.5000 2.5300 2.4900 2.5300 2.5300 35,485,564
Feb 28, 2024 2.5100 2.5700 2.5000 2.5000 2.5000 55,453,300
Feb 27, 2024 2.4800 2.5100 2.4600 2.5100 2.5100 35,176,330
Feb 26, 2024 2.5200 2.5300 2.4700 2.4800 2.4800 39,040,624
Feb 23, 2024 2.5600 2.5600 2.5000 2.5300 2.5300 37,400,601
Feb 22, 2024 2.5300 2.5600 2.5200 2.5600 2.5600 25,176,646
Feb 21, 2024 2.5400 2.5800 2.5200 2.5300 2.5300 37,149,227
Feb 20, 2024 2.5600 2.5600 2.5200 2.5500 2.5500 28,762,343
Feb 19, 2024 2.5700 2.6000 2.5300 2.5600 2.5600 48,062,213
Feb 8, 2024 2.5200 2.6300 2.5000 2.5500 2.5500 67,083,512
Feb 7, 2024 2.4000 2.5200 2.3900 2.5200 2.5200 72,784,902
Feb 6, 2024 2.2200 2.4200 2.2000 2.4000 2.4000 49,207,882
Feb 5, 2024 2.2800 2.3200 2.2000 2.2500 2.2500 46,255,416
Feb 2, 2024 2.3400 2.4000 2.2400 2.3100 2.3100 44,445,336
Feb 1, 2024 2.3800 2.4000 2.3400 2.3500 2.3500 37,312,841
Jan 31, 2024 2.4100 2.4800 2.3900 2.4000 2.4000 34,707,261
Jan 30, 2024 2.4700 2.5100 2.4300 2.4400 2.4400 32,965,357
Jan 29, 2024 2.5000 2.5200 2.4800 2.4900 2.4900 32,987,215
Jan 26, 2024 2.4700 2.5200 2.4500 2.5000 2.5000 37,373,177
Jan 25, 2024 2.3500 2.4600 2.3400 2.4600 2.4600 38,500,625
Jan 24, 2024 2.2600 2.3500 2.2500 2.3500 2.3500 36,852,540
Jan 23, 2024 2.2400 2.2700 2.2000 2.2500 2.2500 26,203,529
Jan 22, 2024 2.3600 2.3700 2.2300 2.2400 2.2400 37,460,180
Jan 19, 2024 2.3600 2.3800 2.3300 2.3700 2.3700 24,331,922
Jan 18, 2024 2.4200 2.4300 2.3000 2.3700 2.3700 59,041,035
Jan 17, 2024 2.4600 2.4700 2.4200 2.4200 2.4200 19,857,931
Jan 16, 2024 2.4700 2.4700 2.4300 2.4600 2.4600 20,631,146
Jan 15, 2024 2.4800 2.4800 2.4600 2.4700 2.4700 13,930,235
Jan 12, 2024 2.4500 2.5000 2.4500 2.4800 2.4800 21,947,282
Jan 11, 2024 2.4400 2.4700 2.4300 2.4600 2.4600 18,459,728
Jan 10, 2024 2.4600 2.4800 2.4400 2.4400 2.4400 18,263,294
Jan 9, 2024 2.4800 2.4800 2.4400 2.4800 2.4800 19,411,144
Jan 8, 2024 2.5200 2.5300 2.4600 2.4700 2.4700 25,047,461
Jan 5, 2024 2.5300 2.5600 2.5100 2.5300 2.5300 27,390,575
Jan 4, 2024 2.5300 2.5400 2.5100 2.5300 2.5300 17,593,360
Jan 3, 2024 2.5000 2.5400 2.4900 2.5300 2.5300 25,772,780
Jan 2, 2024 2.5000 2.5200 2.4800 2.5000 2.5000 19,800,533
Dec 29, 2023 2.4900 2.5000 2.4800 2.4900 2.4900 15,644,783
Dec 28, 2023 2.4600 2.5000 2.4600 2.5000 2.5000 26,876,951
Dec 27, 2023 2.4400 2.4600 2.4200 2.4600 2.4600 20,101,813
Dec 26, 2023 2.4400 2.4600 2.4300 2.4300 2.4300 19,012,983
Dec 25, 2023 2.4600 2.4700 2.4300 2.4400 2.4400 14,810,733
Dec 22, 2023 2.4700 2.4900 2.4500 2.4700 2.4700 25,920,470
Dec 21, 2023 2.4600 2.4800 2.4300 2.4800 2.4800 28,983,955
Dec 20, 2023 2.4800 2.5100 2.4700 2.4800 2.4800 23,464,191
Dec 19, 2023 2.4800 2.4900 2.4600 2.4700 2.4700 21,241,931
Dec 18, 2023 2.5100 2.5200 2.4800 2.4800 2.4800 32,338,996
Dec 15, 2023 2.5200 2.5400 2.5100 2.5200 2.5200 21,494,362
Dec 14, 2023 2.5200 2.5300 2.5000 2.5100 2.5100 15,305,410
Dec 13, 2023 2.5400 2.5600 2.5100 2.5100 2.5100 22,943,120
Dec 12, 2023 2.5400 2.5500 2.5100 2.5500 2.5500 26,125,600
Dec 11, 2023 2.5600 2.5600 2.4700 2.5400 2.5400 52,792,701
Dec 8, 2023 2.5800 2.6200 2.5500 2.5500 2.5500 42,538,197
Dec 7, 2023 2.5600 2.5900 2.5400 2.5700 2.5700 25,066,004
Dec 6, 2023 2.5600 2.5700 2.5400 2.5600 2.5600 23,114,160
Dec 5, 2023 2.6100 2.6100 2.5600 2.5700 2.5700 21,254,962
Dec 4, 2023 2.6000 2.6300 2.5900 2.6100 2.6100 22,329,060
Dec 1, 2023 2.5700 2.6000 2.5600 2.6000 2.6000 24,580,610
Nov 30, 2023 2.5900 2.6000 2.5500 2.5600 2.5600 30,624,573
Nov 29, 2023 2.6300 2.6300 2.5700 2.5800 2.5800 28,229,261
Nov 28, 2023 2.6200 2.6300 2.5900 2.6300 2.6300 20,323,693
Nov 27, 2023 2.6500 2.6600 2.6100 2.6200 2.6200 23,894,963
Nov 24, 2023 2.6600 2.6700 2.6400 2.6600 2.6600 22,751,160
Nov 23, 2023 2.6200 2.6600 2.6100 2.6600 2.6600 26,962,646
Nov 22, 2023 2.6300 2.6500 2.6100 2.6100 2.6100 19,438,630
Nov 21, 2023 2.6400 2.6700 2.6300 2.6500 2.6500 22,118,450
Nov 20, 2023 2.6300 2.6400 2.6000 2.6300 2.6300 20,970,200
Nov 17, 2023 2.6400 2.6500 2.6100 2.6200 2.6200 23,129,948
Nov 16, 2023 2.6600 2.6700 2.6300 2.6500 2.6500 17,555,321
Nov 15, 2023 2.6500 2.6800 2.6300 2.6700 2.6700 28,827,756
Nov 14, 2023 2.6400 2.6400 2.5900 2.6200 2.6200 29,150,914
Nov 13, 2023 2.5800 2.6500 2.5700 2.6400 2.6400 37,026,628
Nov 10, 2023 2.5700 2.5900 2.5500 2.5700 2.5700 21,508,840
Nov 9, 2023 2.5500 2.5800 2.5500 2.5700 2.5700 26,139,262
Nov 8, 2023 2.5800 2.5800 2.5400 2.5500 2.5500 25,941,501
Nov 7, 2023 2.6000 2.6000 2.5600 2.5700 2.5700 29,604,238
Nov 6, 2023 2.6100 2.6200 2.5700 2.6000 2.6000 35,418,860
Nov 3, 2023 2.6200 2.6500 2.5900 2.6000 2.6000 29,972,073
Nov 2, 2023 2.6500 2.6500 2.6100 2.6200 2.6200 20,710,021
Nov 1, 2023 2.6700 2.6700 2.6300 2.6400 2.6400 22,488,235
Oct 31, 2023 2.6500 2.6800 2.6400 2.6700 2.6700 21,227,430
Oct 30, 2023 2.6500 2.7000 2.6500 2.6700 2.6700 24,852,923
Oct 27, 2023 2.6500 2.6900 2.6500 2.6600 2.6600 30,417,721
Oct 26, 2023 2.6100 2.6600 2.6000 2.6600 2.6600 25,201,431
Oct 25, 2023 2.5800 2.6400 2.5700 2.6200 2.6200 36,336,482
Oct 24, 2023 2.5200 2.5500 2.5000 2.5400 2.5400 27,785,232
Oct 23, 2023 2.5800 2.5900 2.5000 2.5100 2.5100 26,595,430
Oct 20, 2023 2.5500 2.6100 2.5500 2.5800 2.5800 28,326,763
Oct 19, 2023 2.6000 2.6100 2.5600 2.5700 2.5700 30,800,612
Oct 18, 2023 2.6600 2.6700 2.6100 2.6100 2.6100 32,012,360
Oct 17, 2023 2.6500 2.7100 2.6500 2.6700 2.6700 33,046,320
Oct 16, 2023 2.6700 2.6800 2.6300 2.6500 2.6500 30,847,561
Oct 13, 2023 2.6800 2.6800 2.6600 2.6700 2.6700 18,327,452
Oct 12, 2023 2.6600 2.7000 2.6500 2.6900 2.6900 29,166,706
Oct 11, 2023 2.6900 2.6900 2.6500 2.6500 2.6500 35,370,898
Oct 10, 2023 2.7100 2.7400 2.6700 2.6700 2.6700 38,744,526
Oct 9, 2023 2.7300 2.7400 2.6900 2.7000 2.7000 26,455,615
Sep 28, 2023 2.7500 2.7700 2.7200 2.7300 2.7300 42,874,062
Sep 27, 2023 2.7900 2.8300 2.7500 2.7500 2.7500 49,017,040
Sep 26, 2023 2.8200 2.8300 2.7800 2.7800 2.7800 32,418,480
Sep 25, 2023 2.8400 2.8600 2.8200 2.8200 2.8200 30,351,800
Sep 22, 2023 2.8400 2.8500 2.8100 2.8400 2.8400 29,549,923
Sep 21, 2023 2.8300 2.8700 2.8300 2.8500 2.8500 32,519,910
Sep 20, 2023 2.8500 2.8700 2.8200 2.8400 2.8400 26,291,089
Sep 19, 2023 2.8300 2.8600 2.8100 2.8400 2.8400 36,787,428
Sep 18, 2023 2.8700 2.8800 2.8000 2.8300 2.8300 48,756,807
Sep 15, 2023 2.8100 2.9000 2.8100 2.8500 2.8500 65,791,412
Sep 14, 2023 2.7900 2.8300 2.7700 2.8000 2.8000 40,919,815
Sep 13, 2023 2.7800 2.8100 2.7700 2.7900 2.7900 40,074,301
Sep 12, 2023 2.7800 2.8000 2.7600 2.7800 2.7800 26,979,411
Sep 11, 2023 2.7900 2.8000 2.7600 2.7800 2.7800 37,562,332
Sep 8, 2023 2.7900 2.8000 2.7600 2.7700 2.7700 30,221,810
Sep 7, 2023 2.8200 2.8200 2.7800 2.8000 2.8000 42,161,239
Sep 6, 2023 2.8900 2.8900 2.8100 2.8100 2.8100 36,486,850
Sep 5, 2023 2.9400 2.9400 2.8700 2.8900 2.8900 32,082,510
Sep 4, 2023 2.8700 2.9500 2.8600 2.9400 2.9400 68,539,386
Sep 1, 2023 2.7700 2.8800 2.7600 2.8500 2.8500 46,601,215
Aug 31, 2023 2.7900 2.8100 2.7500 2.7600 2.7600 39,008,960
Aug 30, 2023 2.8400 2.8600 2.7900 2.7900 2.7900 38,564,433
Aug 29, 2023 2.9000 2.9200 2.8300 2.8400 2.8400 49,756,398
Aug 28, 2023 2.9400 2.9600 2.8900 2.9100 2.9100 47,994,861
Aug 25, 2023 2.7800 2.8600 2.7700 2.8100 2.8100 31,125,968
Aug 24, 2023 2.8600 2.8800 2.7800 2.7800 2.7800 36,115,284
Aug 23, 2023 2.8600 2.8900 2.8200 2.8500 2.8500 22,102,959
Aug 22, 2023 2.8800 2.9000 2.8500 2.8700 2.8700 28,443,405
Aug 21, 2023 2.9300 2.9400 2.8600 2.8700 2.8700 41,408,342
Aug 18, 2023 2.9500 2.9800 2.9200 2.9200 2.9200 22,931,380
Aug 17, 2023 2.9700 3.0000 2.9300 2.9600 2.9600 26,367,738
Aug 16, 2023 2.9600 2.9900 2.9200 2.9500 2.9500 19,127,734
Aug 15, 2023 2.9700 2.9900 2.9200 2.9500 2.9500 22,155,534
Aug 14, 2023 2.9600 2.9900 2.9000 2.9600 2.9600 33,216,337
Aug 11, 2023 3.0400 3.0600 2.9600 2.9800 2.9800 29,484,093
Aug 10, 2023 3.0400 3.0700 3.0300 3.0400 3.0400 13,779,957
Aug 9, 2023 3.0600 3.0800 3.0300 3.0500 3.0500 18,989,947
Aug 8, 2023 3.0800 3.1000 3.0400 3.0700 3.0700 24,982,649
Aug 7, 2023 3.1100 3.1200 3.0700 3.0900 3.0900 34,107,682
Aug 4, 2023 3.1500 3.2000 3.1100 3.1200 3.1200 45,158,839
Aug 3, 2023 3.1400 3.1500 3.0800 3.1400 3.1400 36,441,443
Aug 2, 2023 3.1100 3.1900 3.0800 3.1600 3.1600 79,788,810
Aug 1, 2023 3.0800 3.1800 3.0700 3.1300 3.1300 56,584,473
Jul 31, 2023 3.0500 3.0900 3.0500 3.0700 3.0700 48,718,748
Jul 28, 2023 2.9400 3.0500 2.9400 3.0400 3.0400 66,088,944
Jul 27, 2023 2.8900 3.0100 2.8800 2.9600 2.9600 81,731,758
Jul 26, 2023 2.8600 2.9200 2.8500 2.9000 2.9000 43,863,050
Jul 25, 2023 2.7900 2.8600 2.7900 2.8600 2.8600 44,009,429
Jul 24, 2023 2.8100 2.8100 2.7600 2.7700 2.7700 19,377,400
Jul 21, 2023 2.8000 2.8200 2.7800 2.8000 2.8000 23,996,400
Jul 20, 2023 2.8000 2.8300 2.7800 2.7900 2.7900 19,513,403
Jul 19, 2023 2.7900 2.8100 2.7700 2.8100 2.8100 22,829,115
Jul 18, 2023 2.8000 2.8000 2.7600 2.7900 2.7900 16,764,982
Jul 17, 2023 2.8200 2.8200 2.7700 2.7900 2.7900 25,761,565
Jul 14, 2023 2.8300 2.8500 2.8100 2.8400 2.8400 21,598,264
Jul 13, 2023 2.8000 2.8400 2.7900 2.8200 2.8200 16,692,015
Jul 12, 2023 2.8200 2.8300 2.7900 2.8000 2.8000 16,205,237
Jul 11, 2023 2.8300 2.8300 2.8000 2.8300 2.8300 13,593,151
Jul 10, 2023 2.8200 2.8300 2.8000 2.8200 2.8200 14,883,410
Jul 7, 2023 2.7900 2.8300 2.7800 2.8200 2.8200 20,684,159
Jul 6, 2023 2.8100 2.8200 2.7700 2.7900 2.7900 19,475,377
Jul 5, 2023 2.8000 2.8300 2.7900 2.8200 2.8200 15,991,831
Jul 4, 2023 2.8100 2.8100 2.7800 2.8100 2.8100 17,309,228
Jul 3, 2023 2.7800 2.8200 2.7700 2.8100 2.8100 22,832,414
Jun 30, 2023 2.7500 2.7900 2.7400 2.7800 2.7800 13,152,471
Jun 29, 2023 2.7600 2.7800 2.7200 2.7600 2.7600 21,281,970
Jun 28, 2023 2.7600 2.7700 2.7200 2.7600 2.7600 21,378,750
Jun 27, 2023 0.0068 Dividend
Jun 27, 2023 2.7200 2.7700 2.7100 2.7600 2.7600 27,070,520
Jun 26, 2023 2.7500 2.7500 2.6900 2.7100 2.7032 30,832,362
Jun 21, 2023 2.8000 2.8000 2.7500 2.7600 2.7531 19,559,160
Jun 20, 2023 2.8200 2.8300 2.7700 2.7900 2.7830 30,363,201
Jun 19, 2023 2.8600 2.9000 2.8000 2.8200 2.8129 36,018,985
Jun 16, 2023 2.8300 2.8600 2.8200 2.8500 2.8428 22,438,325
Jun 15, 2023 2.8400 2.8500 2.8100 2.8300 2.8229 18,069,119
Jun 14, 2023 2.8600 2.8800 2.8300 2.8300 2.8229 16,854,537
Jun 13, 2023 2.8500 2.8700 2.8400 2.8500 2.8428 17,457,937
Jun 12, 2023 2.8800 2.8800 2.8400 2.8500 2.8428 18,454,721
Jun 9, 2023 2.8900 2.8900 2.8500 2.8700 2.8628 25,145,831
Jun 8, 2023 2.8400 2.8800 2.8200 2.8800 2.8728 25,960,399
Jun 7, 2023 2.8500 2.8700 2.8200 2.8300 2.8229 21,417,940
Jun 6, 2023 2.9300 2.9300 2.8400 2.8500 2.8428 39,395,342
Jun 5, 2023 2.8800 2.9400 2.8700 2.9300 2.9226 35,850,491
Jun 2, 2023 2.8500 2.8900 2.8400 2.8900 2.8827 30,396,544
Jun 1, 2023 2.8200 2.8700 2.8100 2.8500 2.8428 31,242,585
May 31, 2023 2.8000 2.8500 2.7900 2.8200 2.8129 29,296,732
May 30, 2023 2.7900 2.8300 2.7600 2.8000 2.7930 31,432,664
May 29, 2023 2.7700 2.8100 2.7600 2.8000 2.7930 36,609,002
May 26, 2023 2.7400 2.7800 2.7100 2.7700 2.7630 27,000,339
May 25, 2023 2.7400 2.7700 2.7100 2.7400 2.7331 35,505,860
May 24, 2023 2.8100 2.8100 2.7400 2.7500 2.7431 41,449,017
May 23, 2023 2.9100 2.9100 2.7900 2.7900 2.7830 56,653,093
May 22, 2023 2.9300 2.9400 2.8900 2.9000 2.8927 42,566,550
May 19, 2023 3.0200 3.0200 2.9300 2.9400 2.9326 42,298,200
May 18, 2023 3.0400 3.0500 3.0000 3.0000 2.9925 31,191,569
May 17, 2023 3.0900 3.0900 3.0000 3.0300 3.0224 33,808,719
May 16, 2023 3.1300 3.1300 3.0500 3.0700 3.0623 35,688,550
May 15, 2023 3.1000 3.1200 3.0100 3.1000 3.0922 51,821,708
May 12, 2023 3.1800 3.2000 3.0900 3.1000 3.0922 42,086,852
May 11, 2023 3.2300 3.2400 3.1700 3.1900 3.1820 49,799,598
May 10, 2023 3.2300 3.3200 3.2000 3.2200 3.2119 79,396,124
May 9, 2023 3.1500 3.3500 3.1400 3.2500 3.2418 124,929,322
May 8, 2023 3.0000 3.1500 3.0000 3.1400 3.1321 72,496,227
May 5, 2023 3.0000 3.0300 2.9500 2.9900 2.9825 30,563,646
May 4, 2023 2.9400 3.0200 2.9100 3.0000 2.9925 36,043,772
Apr 28, 2023 2.9200 2.9600 2.9100 2.9500 2.9426 24,595,533
Apr 27, 2023 2.9300 2.9500 2.8900 2.9300 2.9226 27,034,587
Apr 26, 2023 2.9300 2.9500 2.9000 2.9300 2.9226 25,570,393

Related Tickers

TMT.BK TMT Steel Public Company Limited
5.40
0.00%
 
TSTH.BK Tata Steel (Thailand) Public Company Limited
0.7600
+1.33%
 
600019.SS Baoshan Iron & Steel Co., Ltd.
7.11
0.00%
 
TATASTEEL.NS Tata Steel Limited
167.50
-0.12%