000898.SZ - Angang Steel Company Limited

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20176.346.356.196.236.2332,696,930
Dec 14, 20176.396.456.356.366.3622,505,195
Dec 13, 20176.306.426.266.416.4127,238,094
Dec 12, 20176.476.556.346.356.3533,385,456
Dec 11, 20176.496.506.316.496.4932,818,321
Dec 08, 20176.306.486.286.466.4641,027,586
Dec 07, 20176.436.506.316.356.3535,235,898
Dec 06, 20176.566.566.296.466.4670,975,409
Dec 05, 20176.796.826.536.646.6455,767,930
Dec 04, 20176.856.926.726.766.7652,368,030
Dec 01, 20176.886.966.686.806.8064,289,700
Nov 30, 20177.057.126.886.896.8959,669,805
Nov 29, 20176.867.086.867.017.01108,449,644
Nov 28, 20176.656.886.556.826.8277,360,946
Nov 27, 20176.696.766.596.626.6251,624,640
Nov 24, 20176.516.646.446.606.6046,177,714
Nov 23, 20176.566.746.526.546.5479,319,599
Nov 22, 20176.386.506.366.496.4947,431,927
Nov 21, 20176.286.396.256.326.3241,440,245
Nov 20, 20176.176.296.116.276.2758,036,123
Nov 17, 20176.516.526.276.316.3157,795,589
Nov 16, 20176.566.666.506.556.5538,283,769
Nov 15, 20176.716.716.586.606.6047,990,675
Nov 14, 20176.776.916.726.826.8261,600,190
Nov 13, 20176.566.816.566.786.7858,213,953
Nov 10, 20176.626.636.516.586.5831,024,852
Nov 09, 20176.606.716.566.636.6340,942,463
Nov 08, 20176.526.606.466.546.5425,652,395
Nov 07, 20176.426.676.406.536.5359,077,411
Nov 06, 20176.236.496.176.456.4559,329,102
Nov 03, 20176.346.346.156.236.2328,240,243
Nov 02, 20176.276.406.276.336.3336,550,634
Nov 01, 20176.256.326.256.266.2626,556,724
Oct 31, 20176.216.296.186.246.2430,054,932
Oct 30, 20176.476.486.176.216.2149,203,137
Oct 27, 20176.586.596.436.446.4428,831,330
Oct 26, 20176.486.616.426.576.5744,532,586
Oct 25, 20176.476.576.466.506.5022,763,937
Oct 24, 20176.436.526.436.476.4727,630,640
Oct 23, 20176.516.526.396.416.4130,551,217
Oct 20, 20176.396.556.376.546.5425,877,842
Oct 19, 20176.406.426.336.376.3723,909,349
Oct 18, 20176.576.616.436.446.4425,112,214
Oct 17, 20176.646.706.566.586.5837,378,567
Oct 16, 20176.706.966.696.706.7079,302,024
Oct 13, 20176.526.666.506.666.6650,163,625
Oct 12, 20176.436.536.356.526.5238,345,764
Oct 11, 20176.406.466.326.416.4131,927,196
Oct 10, 20176.556.556.386.416.4149,835,786
Oct 09, 20176.556.726.556.566.5654,895,789
Sep 29, 20176.546.656.486.556.5546,445,036
Sep 28, 20176.626.636.516.546.5427,418,865
Sep 27, 20176.606.736.546.636.6364,550,450
Sep 26, 20176.446.566.446.496.4940,265,556
Sep 25, 20176.486.526.386.436.4334,386,020
Sep 22, 20176.606.606.376.506.5062,688,170
Sep 21, 20176.846.896.686.706.7043,356,867
Sep 20, 20176.696.896.606.876.8749,674,430
Sep 19, 20176.776.786.646.686.6836,929,886
Sep 18, 20176.756.816.646.746.7452,166,286
Sep 15, 20177.137.136.726.796.7981,169,242
Sep 14, 20177.447.557.107.127.1271,721,609
Sep 13, 20177.367.517.337.437.4355,072,949
Sep 12, 20177.407.537.257.337.3362,725,983
Sep 11, 20177.197.377.127.377.3743,643,621
Sep 08, 20177.357.437.197.287.2835,731,269
Sep 07, 20177.417.447.207.367.3647,953,399
Sep 06, 20177.307.607.287.457.4559,753,637
Sep 05, 20177.527.567.227.447.4474,124,049
Sep 04, 20177.868.037.497.607.60109,675,490
Sep 01, 20177.348.067.337.837.83145,616,882
Aug 31, 20177.267.477.107.337.3391,646,038
Aug 30, 20176.987.436.937.317.3197,739,761
Aug 29, 20176.807.126.767.007.0083,061,917
Aug 28, 20176.556.916.526.806.8092,397,430
Aug 25, 20176.556.826.546.616.6182,772,483
Aug 24, 20176.526.566.446.476.4732,641,513
Aug 23, 20176.656.676.456.496.4970,512,415
Aug 22, 20176.916.916.746.806.8056,922,783
Aug 21, 20176.756.956.676.916.9184,306,303
Aug 18, 20176.676.736.576.726.7254,959,605
Aug 17, 20176.856.896.686.796.7980,142,332
Aug 16, 20176.846.946.626.716.7188,931,458
Aug 15, 20176.786.926.666.876.8784,771,779
Aug 14, 20176.917.326.736.806.80138,588,271
Aug 11, 20177.387.456.816.896.89103,225,468
Aug 10, 20177.817.917.547.577.5777,948,092
Aug 09, 20177.748.167.508.078.0796,536,695
Aug 08, 20177.688.127.537.857.85135,089,732
Aug 07, 20177.397.737.117.707.70150,980,525
Aug 04, 20176.817.476.817.037.03116,099,817
Aug 03, 20176.466.856.466.806.8086,531,554
Aug 02, 20176.286.626.266.476.4798,130,272
Aug 01, 20176.276.406.226.306.3066,394,746
Jul 31, 20176.166.376.156.286.28134,201,435
Jul 28, 20176.026.155.996.126.1223,885,200
Jul 27, 20176.096.165.996.026.0231,317,248
Jul 26, 20176.116.206.076.116.1125,214,942
Jul 25, 20176.146.186.026.126.1227,561,826
Jul 24, 20176.136.236.096.126.1246,719,568
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...