000898.SZ - Angang Steel Company Limited

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20185.425.485.365.455.4524,138,290
Dec 12, 20185.435.455.395.405.4011,545,807
Dec 11, 20185.475.485.385.425.4213,579,664
Dec 10, 20185.475.495.445.465.468,663,589
Dec 07, 20185.505.535.485.505.5011,341,181
Dec 06, 20185.585.585.485.515.5119,856,373
Dec 05, 20185.595.625.565.615.6115,654,856
Dec 04, 20185.675.735.635.665.6618,773,318
Dec 03, 20185.635.695.595.655.6527,115,141
Nov 30, 20185.455.535.445.525.5213,130,039
Nov 29, 20185.595.615.455.475.4716,006,448
Nov 28, 20185.505.555.445.535.5312,485,147
Nov 27, 20185.575.585.495.515.5117,002,135
Nov 26, 20185.585.645.515.545.5422,201,420
Nov 23, 20185.845.845.645.645.6433,141,736
Nov 22, 20185.935.945.825.865.8644,934,783
Nov 21, 20185.836.365.716.076.0775,975,562
Nov 20, 20185.895.955.865.875.8717,317,513
Nov 19, 20185.875.935.825.935.9326,462,946
Nov 16, 20185.925.945.875.895.8916,142,892
Nov 15, 20185.895.935.875.925.9214,569,107
Nov 14, 20185.835.975.815.895.8923,726,789
Nov 13, 20185.765.895.745.855.8522,232,486
Nov 12, 20185.785.845.745.825.8221,973,472
Nov 09, 20185.835.875.785.795.7916,573,626
Nov 08, 20185.895.925.845.865.8619,383,666
Nov 07, 20185.895.935.825.845.8418,296,118
Nov 06, 20185.885.915.845.915.9118,068,784
Nov 05, 20185.915.915.825.885.8826,964,266
Nov 02, 20185.915.965.845.945.9447,522,052
Nov 01, 20185.875.965.835.855.8539,491,637
Oct 31, 20185.775.885.735.845.8433,288,362
Oct 30, 20185.775.825.635.765.7634,247,883
Oct 29, 20185.825.875.685.755.7526,510,961
Oct 26, 20185.895.995.835.855.8534,808,420
Oct 25, 20185.695.915.655.855.8527,326,406
Oct 24, 20185.865.955.765.865.8628,451,448
Oct 23, 20186.106.135.825.875.8735,225,843
Oct 22, 20185.966.195.956.146.1442,802,030
Oct 19, 20185.695.975.625.945.9429,742,739
Oct 18, 20186.126.125.805.835.8334,565,138
Oct 17, 20185.996.195.926.176.1727,279,657
Oct 16, 20185.876.015.875.925.9220,811,574
Oct 15, 20186.106.115.875.875.8724,295,763
Oct 12, 20185.856.135.836.076.0732,135,463
Oct 11, 20185.866.015.795.845.8434,229,756
Oct 10, 20185.906.005.875.985.9815,213,411
Oct 09, 20185.805.905.785.895.8921,671,340
Oct 08, 20186.026.085.765.785.7836,384,508
Sep 28, 20186.136.176.056.146.1428,920,190
Sep 27, 20186.216.246.136.186.1817,845,145
Sep 26, 20186.156.256.126.246.2429,866,698
Sep 25, 20186.106.176.056.156.1514,381,713
Sep 21, 20186.026.185.966.166.1616,329,854
Sep 20, 20185.986.045.946.026.0217,371,485
Sep 19, 20185.946.035.945.965.9617,539,765
Sep 18, 20185.656.005.655.955.9527,064,194
Sep 17, 20185.855.855.615.675.6721,629,604
Sep 14, 20185.745.905.725.855.8522,595,486
Sep 13, 20185.675.755.645.715.7117,297,974
Sep 12, 20185.545.675.515.615.6129,520,298
Sep 11, 20185.996.005.515.515.5155,826,600
Sep 10, 20186.076.086.006.026.0211,991,266
Sep 07, 20186.036.125.996.056.0516,996,412
Sep 06, 20186.036.105.975.985.9812,442,153
Sep 05, 20186.146.156.026.046.0415,186,096
Sep 04, 20186.076.196.026.166.1616,554,014
Sep 03, 20186.146.206.026.066.0620,156,039
Aug 31, 20186.266.286.086.136.1321,723,021
Aug 30, 20186.246.336.216.286.2820,024,145
Aug 29, 20186.246.366.196.266.2622,289,272
Aug 28, 20186.136.316.126.276.2737,217,761
Aug 27, 20186.026.136.016.126.1224,963,502
Aug 24, 20186.086.116.016.036.0316,004,754
Aug 23, 20186.206.246.016.126.1222,504,048
Aug 22, 20186.276.336.216.226.2216,425,060
Aug 21, 20186.316.366.266.286.2823,829,915
Aug 20, 20186.176.326.126.326.3220,576,737
Aug 17, 20186.236.256.106.146.1417,319,532
Aug 16, 20186.046.236.026.156.1516,465,664
Aug 15, 20186.416.436.146.146.1421,765,476
Aug 14, 20186.486.496.366.396.3920,905,397
Aug 13, 20186.316.516.196.506.5027,030,079
Aug 10, 20186.486.546.376.396.3921,650,200
Aug 09, 20186.446.646.326.526.5228,955,793
Aug 08, 20186.446.616.416.506.5035,681,292
Aug 07, 20186.386.516.226.496.4927,173,668
Aug 06, 20186.336.426.236.336.3321,970,300
Aug 03, 20186.356.436.216.306.3034,416,676
Aug 02, 20186.296.416.136.316.3141,462,542
Aug 01, 20186.726.806.256.356.3550,885,104
Jul 31, 20186.616.706.526.676.6717,253,648
Jul 30, 20186.726.846.616.686.6836,908,926
Jul 27, 20186.496.816.456.716.7143,913,631
Jul 26, 20186.416.516.366.406.4018,613,589
Jul 25, 20186.386.546.316.516.5138,253,016
Jul 24, 20186.316.586.316.396.3944,701,706
Jul 23, 20186.026.286.026.216.2121,391,206
Jul 20, 20186.006.115.906.076.0722,479,327
Jul 19, 20185.806.015.786.006.0040,365,564
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...