Skip to main content
Angang Steel Company Limited (SHE:000898)
China flag China · Delayed Price · Currency is CNY
2.540
+0.030 (1.20%)
At close: Dec 5, 2025

Angang Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.512.552.492.542.541.20%26,336,790
Dec 4, 20252.552.552.502.512.51-1.57%33,251,870
Dec 3, 20252.552.582.532.552.55-0.39%36,219,880
Dec 2, 20252.542.602.522.562.560.79%50,555,530
Dec 1, 20252.532.552.522.542.540.40%33,353,330
Nov 28, 20252.502.532.472.532.531.20%37,074,960
Nov 27, 20252.522.532.502.502.50-0.79%31,399,800
Nov 26, 20252.552.572.522.522.52-1.18%35,794,700
Nov 25, 20252.562.572.542.552.55-34,964,750
Nov 24, 20252.562.582.542.552.55-33,087,230
Nov 21, 20252.682.702.552.552.55-5.56%58,736,840
Nov 20, 20252.672.732.662.702.701.50%44,458,380
Nov 19, 20252.712.722.652.662.66-1.85%52,917,890
Nov 18, 20252.782.792.692.712.71-2.87%73,646,730
Nov 17, 20252.802.812.772.792.79-0.36%38,281,350
Nov 14, 20252.802.832.792.802.80-52,401,410
Nov 13, 20252.762.812.752.802.801.45%53,861,360
Nov 12, 20252.762.792.742.762.76-0.72%41,140,940
Nov 11, 20252.772.782.732.782.780.36%43,590,540
Nov 10, 20252.792.802.732.772.77-44,763,490
Nov 7, 20252.742.792.732.772.771.09%56,866,020
Nov 6, 20252.722.752.692.742.740.74%40,450,470
Nov 5, 20252.682.732.662.722.720.74%37,804,430
Nov 4, 20252.702.742.682.702.70-0.37%35,841,750
Nov 3, 20252.672.722.652.712.711.88%41,671,910
Oct 31, 20252.722.722.662.662.66-2.92%58,646,110
Oct 30, 20252.712.762.692.742.741.48%51,514,670
Oct 29, 20252.692.712.662.702.70-31,357,940
Oct 28, 20252.742.742.682.702.70-0.74%36,951,340
Oct 27, 20252.712.752.702.722.721.12%48,717,410
Oct 24, 20252.752.772.682.692.69-2.89%55,689,390
Oct 23, 20252.742.772.692.772.771.09%36,698,410
Oct 22, 20252.732.762.712.742.74-0.36%28,235,480
Oct 21, 20252.692.752.672.752.752.23%31,723,680
Oct 20, 20252.702.732.672.692.69-0.37%35,755,640
Oct 17, 20252.732.802.692.702.70-1.10%51,011,830
Oct 16, 20252.752.752.692.732.73-0.73%46,250,340
Oct 15, 20252.732.782.712.752.751.10%39,021,490
Oct 14, 20252.792.812.712.722.72-2.51%61,146,550
Oct 13, 20252.692.792.672.792.791.09%68,632,320
Oct 10, 20252.732.772.682.762.760.73%60,747,890
Oct 9, 20252.672.752.652.742.743.79%81,220,690
Sep 30, 20252.592.682.582.642.641.54%43,446,770
Sep 29, 20252.532.602.482.602.602.77%49,680,980
Sep 26, 20252.522.562.512.532.530.40%34,703,430
Sep 25, 20252.542.562.512.522.52-0.79%27,254,720
Sep 24, 20252.522.542.502.542.540.40%29,504,460
Sep 23, 20252.622.622.502.532.53-3.80%59,882,400
Sep 22, 20252.572.642.512.632.632.73%64,635,680
Sep 19, 20252.612.672.552.562.56-1.92%67,715,800