000898.SZ - Angang Steel Company Limited

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20195.405.465.395.405.4022,247,116
Feb 13, 20195.325.425.305.415.4129,884,331
Feb 12, 20195.295.345.265.325.3226,674,850
Feb 11, 20195.275.325.275.315.3125,691,087
Feb 01, 20195.235.265.195.255.2523,311,589
Jan 31, 20195.185.235.155.205.2025,501,285
Jan 30, 20195.205.225.155.185.1817,901,936
Jan 29, 20195.105.205.075.205.2025,025,959
Jan 28, 20195.205.235.105.135.1321,184,843
Jan 25, 20195.195.215.175.185.1819,184,123
Jan 24, 20195.195.195.135.165.1616,802,140
Jan 23, 20195.185.235.155.195.1918,784,064
Jan 22, 20195.325.325.185.205.2020,556,518
Jan 21, 20195.315.345.285.325.3222,317,125
Jan 18, 20195.185.345.165.305.3038,228,430
Jan 17, 20195.185.215.145.175.1717,904,727
Jan 16, 20195.175.195.145.165.1615,600,825
Jan 15, 20195.115.175.115.155.1516,827,071
Jan 14, 20195.125.195.105.135.1322,803,794
Jan 11, 20195.085.125.075.125.1213,202,861
Jan 10, 20195.125.145.065.075.0717,512,851
Jan 09, 20195.115.215.105.145.1424,138,887
Jan 08, 20195.095.135.065.105.1016,036,159
Jan 07, 20195.065.115.035.115.1123,312,451
Jan 04, 20194.935.054.905.045.0424,007,176
Jan 03, 20195.015.054.954.974.9720,423,826
Jan 02, 20195.115.135.005.015.0116,113,372
Dec 28, 20185.075.155.055.135.1321,313,876
Dec 27, 20185.105.125.055.055.0515,638,017
Dec 26, 20185.015.075.005.035.0311,519,723
Dec 25, 20185.085.084.955.005.0021,518,847
Dec 24, 20185.085.145.075.125.1212,379,329
Dec 21, 20185.175.185.065.125.1221,809,574
Dec 20, 20185.225.245.155.175.1717,569,346
Dec 19, 20185.335.335.205.225.2219,060,661
Dec 18, 20185.355.395.305.325.3215,950,909
Dec 17, 20185.345.395.315.385.3810,406,384
Dec 14, 20185.455.455.355.365.3618,106,967
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...