Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China
· Delayed Price · Currency is CNY 8.51
-0.01 (-0.12%)
At close: Dec 5, 2025
Hang Zhou Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.53 | 8.40 | 8.51 | 8.51 | -0.12% | 34,667,760 |
| Dec 4, 2025 | 8.60 | 8.65 | 8.45 | 8.52 | 8.52 | -0.81% | 35,878,690 |
| Dec 3, 2025 | 8.80 | 8.81 | 8.58 | 8.59 | 8.59 | -2.61% | 45,557,050 |
| Dec 2, 2025 | 9.00 | 9.01 | 8.81 | 8.82 | 8.82 | -1.89% | 44,520,500 |
| Dec 1, 2025 | 8.82 | 9.00 | 8.81 | 8.99 | 8.99 | 1.24% | 48,736,390 |
| Nov 28, 2025 | 8.95 | 9.05 | 8.82 | 8.88 | 8.88 | 0.57% | 37,818,010 |
| Nov 27, 2025 | 8.92 | 8.97 | 8.83 | 8.83 | 8.83 | -1.56% | 46,568,750 |
| Nov 26, 2025 | 9.11 | 9.20 | 8.95 | 8.97 | 8.97 | -0.88% | 64,662,940 |
| Nov 25, 2025 | 8.84 | 9.10 | 8.80 | 9.05 | 9.05 | 2.26% | 81,172,640 |
| Nov 24, 2025 | 8.80 | 8.94 | 8.34 | 8.85 | 8.85 | 1.49% | 81,510,030 |
| Nov 21, 2025 | 8.99 | 9.09 | 8.72 | 8.72 | 8.72 | -4.39% | 72,853,761 |
| Nov 20, 2025 | 9.22 | 9.33 | 9.12 | 9.12 | 9.12 | -0.22% | 55,854,560 |
| Nov 19, 2025 | 9.38 | 9.43 | 9.09 | 9.14 | 9.14 | -2.45% | 71,305,230 |
| Nov 18, 2025 | 9.20 | 9.45 | 9.17 | 9.37 | 9.37 | 1.30% | 117,051,200 |
| Nov 17, 2025 | 9.00 | 9.46 | 8.95 | 9.25 | 9.25 | 2.21% | 109,628,400 |
| Nov 14, 2025 | 9.13 | 9.25 | 9.05 | 9.05 | 9.05 | -2.69% | 82,232,790 |
| Nov 13, 2025 | 8.91 | 9.53 | 8.87 | 9.30 | 9.30 | 4.38% | 106,438,600 |
| Nov 12, 2025 | 9.03 | 9.03 | 8.90 | 8.91 | 8.91 | -1.98% | 53,970,550 |
| Nov 11, 2025 | 9.05 | 9.25 | 9.01 | 9.09 | 9.09 | 0.33% | 66,094,760 |
| Nov 10, 2025 | 9.06 | 9.10 | 9.03 | 9.06 | 9.06 | -0.66% | 47,077,580 |
| Nov 7, 2025 | 9.05 | 9.29 | 9.05 | 9.12 | 9.12 | 0.66% | 80,767,050 |
| Nov 6, 2025 | 9.12 | 9.12 | 9.01 | 9.06 | 9.06 | -0.11% | 32,887,320 |
| Nov 5, 2025 | 8.95 | 9.15 | 8.92 | 9.07 | 9.07 | 0.33% | 40,126,720 |
| Nov 4, 2025 | 9.11 | 9.13 | 9.00 | 9.04 | 9.04 | -1.31% | 39,686,570 |
| Nov 3, 2025 | 9.08 | 9.16 | 9.07 | 9.16 | 9.16 | 0.33% | 43,148,660 |
| Oct 31, 2025 | 9.03 | 9.25 | 9.01 | 9.13 | 9.13 | 1.22% | 50,549,710 |
| Oct 30, 2025 | 9.14 | 9.18 | 9.02 | 9.02 | 9.02 | -1.31% | 44,689,300 |
| Oct 29, 2025 | 9.10 | 9.14 | 9.01 | 9.14 | 9.14 | 0.66% | 48,143,460 |
| Oct 28, 2025 | 9.06 | 9.16 | 9.03 | 9.08 | 9.08 | -0.22% | 39,595,880 |
| Oct 27, 2025 | 9.20 | 9.23 | 9.03 | 9.10 | 9.10 | 1.22% | 56,101,600 |
| Oct 24, 2025 | 8.86 | 9.10 | 8.84 | 8.99 | 8.99 | 1.70% | 56,406,240 |
| Oct 23, 2025 | 8.94 | 8.97 | 8.72 | 8.84 | 8.84 | -1.67% | 57,440,620 |
| Oct 22, 2025 | 8.97 | 9.06 | 8.96 | 8.99 | 8.99 | -0.55% | 30,989,300 |
| Oct 21, 2025 | 9.01 | 9.06 | 8.95 | 9.04 | 9.04 | 0.89% | 35,429,310 |
| Oct 20, 2025 | 8.99 | 9.04 | 8.92 | 8.96 | 8.96 | 0.45% | 34,146,350 |
| Oct 17, 2025 | 9.15 | 9.19 | 8.91 | 8.92 | 8.92 | -2.94% | 57,196,300 |
| Oct 16, 2025 | 9.13 | 9.35 | 9.03 | 9.19 | 9.19 | 0.44% | 71,413,250 |
| Oct 15, 2025 | 9.09 | 9.16 | 8.99 | 9.15 | 9.15 | 0.77% | 53,741,750 |
| Oct 14, 2025 | 9.35 | 9.42 | 9.06 | 9.08 | 9.08 | -1.94% | 81,275,070 |
| Oct 13, 2025 | 8.89 | 9.32 | 8.89 | 9.26 | 9.26 | -2.32% | 84,607,680 |
| Oct 10, 2025 | 9.70 | 9.70 | 9.46 | 9.48 | 9.48 | -2.87% | 103,597,700 |
| Oct 9, 2025 | 9.66 | 9.87 | 9.58 | 9.76 | 9.76 | -2.11% | 130,474,700 |
| Sep 30, 2025 | 10.28 | 10.30 | 9.97 | 9.97 | 9.97 | -0.80% | 123,429,100 |
| Sep 29, 2025 | 9.90 | 10.22 | 9.73 | 10.05 | 10.05 | 1.93% | 159,393,800 |
| Sep 26, 2025 | 10.32 | 10.70 | 9.85 | 9.86 | 9.86 | -7.76% | 253,202,800 |
| Sep 25, 2025 | 10.90 | 11.32 | 10.20 | 10.69 | 10.69 | 2.49% | 474,029,900 |
| Sep 24, 2025 | 9.39 | 10.43 | 9.29 | 10.43 | 10.43 | 10.02% | 291,115,300 |
| Sep 23, 2025 | 9.70 | 9.75 | 9.26 | 9.48 | 9.48 | -0.94% | 70,217,770 |
| Sep 22, 2025 | 9.47 | 9.58 | 9.35 | 9.57 | 9.57 | 2.24% | 64,753,290 |
| Sep 19, 2025 | 9.50 | 9.60 | 9.34 | 9.36 | 9.36 | -1.06% | 57,490,440 |