000898.SZ - Angang Steel Company Limited

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20195.095.235.195.215.218,633,198
Jun 25, 20195.265.265.165.225.2214,305,178
Jun 24, 20195.185.285.185.255.2521,447,440
Jun 21, 20195.155.185.135.175.1717,846,073
Jun 20, 20195.085.145.045.145.1415,914,836
Jun 19, 20195.105.115.065.075.0711,694,149
Jun 14, 20195.095.115.065.075.079,285,633
Jun 13, 20195.095.115.065.095.098,060,209
Jun 12, 20195.155.155.095.115.1110,186,935
Jun 11, 20195.055.155.035.145.1415,399,042
Jun 10, 20195.035.055.005.025.026,169,228
Jun 06, 20195.095.095.005.005.008,156,169
Jun 05, 20195.095.105.065.075.075,994,813
Jun 04, 20195.115.115.045.075.078,010,796
Jun 03, 20195.095.135.085.105.108,444,962
May 31, 20195.105.135.075.095.0910,729,659
May 30, 20195.115.115.055.085.0810,370,071
May 29, 20195.115.135.095.105.108,595,807
May 28, 20195.065.145.065.115.1118,005,223
May 27, 20195.015.094.985.095.098,917,312
May 24, 20194.985.024.975.015.017,004,943
May 23, 20195.045.054.964.994.9915,114,059
May 22, 20195.075.095.035.045.0411,153,701
May 21, 20194.995.094.975.065.0611,066,108
May 20, 20195.045.044.965.005.0011,589,304
May 17, 20195.135.145.025.045.0414,437,317
May 16, 20195.075.155.055.135.1318,196,089
May 15, 20195.035.085.035.075.0715,317,059
May 14, 20195.005.054.995.025.0213,628,685
May 13, 20195.095.105.045.055.0511,273,443
May 10, 20195.055.135.035.135.1316,821,577
May 09, 20195.055.085.015.035.0311,300,700
May 08, 20195.015.125.005.095.0914,865,811
May 07, 20195.105.125.035.105.1015,838,029
May 06, 20195.275.275.035.085.0827,798,430
Apr 26, 20195.455.485.365.375.3723,706,370
Apr 25, 20195.625.635.455.495.4927,654,442
Apr 24, 20195.635.665.605.655.6520,550,046
Apr 23, 20195.675.685.605.625.6224,854,263
Apr 22, 20195.755.755.645.675.6728,339,268
Apr 19, 20195.705.745.665.745.7425,128,364
Apr 18, 20195.745.775.695.715.7129,719,889
Apr 17, 20195.745.775.715.755.7532,448,405
Apr 16, 20195.655.755.595.755.7538,741,776
Apr 15, 20195.725.765.655.675.6746,508,304
Apr 12, 20195.705.735.655.685.6876,326,755
Apr 11, 20196.016.045.915.925.9235,171,141
Apr 10, 20196.056.065.945.995.9952,811,084
Apr 09, 20196.216.216.036.096.0966,388,794
Apr 08, 20196.016.255.986.246.24112,073,252
Apr 04, 20195.946.025.905.985.9868,020,269
Apr 03, 20195.835.935.815.935.9360,151,574
Apr 02, 20195.875.885.795.845.8442,014,177
Apr 01, 20195.735.875.735.865.8669,608,676
Mar 29, 20195.565.705.535.705.7039,433,115
Mar 28, 20195.625.625.525.535.5332,941,430
Mar 27, 20195.655.675.595.655.6524,362,466
Mar 26, 20195.735.765.615.625.6232,546,088
Mar 25, 20195.795.805.705.725.7251,001,634
Mar 22, 20195.905.925.825.895.8936,340,308
Mar 21, 20195.925.945.885.905.9037,561,575
Mar 20, 20195.956.005.865.925.9250,182,212
Mar 19, 20196.126.125.935.965.9674,600,473
Mar 18, 20195.906.065.896.056.0566,185,650
Mar 15, 20195.815.905.815.885.8842,614,512
Mar 14, 20195.775.875.765.815.8141,724,756
Mar 13, 20195.825.845.745.775.7731,014,901
Mar 12, 20195.795.895.765.825.8243,737,721
Mar 11, 20195.635.775.635.755.7535,328,916
Mar 08, 20195.865.875.635.655.6557,653,302
Mar 07, 20195.966.045.915.975.9756,847,902
Mar 06, 20195.906.065.866.006.0068,815,808
Mar 05, 20195.805.915.785.875.8746,499,829
Mar 04, 20195.795.895.755.845.8468,905,590
Mar 01, 20195.685.745.675.745.7441,156,059
Feb 28, 20195.695.765.645.675.6730,238,243
Feb 27, 20195.675.795.665.705.7048,499,719
Feb 26, 20195.675.945.615.725.7284,084,712
Feb 25, 20195.445.685.435.665.6671,474,872
Feb 22, 20195.405.425.355.425.4222,381,461
Feb 21, 20195.405.455.365.385.3826,168,027
Feb 20, 20195.415.475.385.425.4228,779,657
Feb 19, 20195.395.435.355.415.4127,848,592
Feb 18, 20195.325.405.315.405.4028,692,486
Feb 15, 20195.405.405.285.285.2827,864,941
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...