Skip to main content
Angang Steel Company Limited (SHE:000898)
China flag China · Delayed Price · Currency is CNY
2.590
+0.060 (2.37%)
Sep 29, 2025, 2:46 PM CST

Angang Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.522.562.512.532.530.40%34,829,336
Sep 25, 20252.542.562.512.522.52-0.79%27,433,725
Sep 24, 20252.522.542.502.542.540.40%29,729,435
Sep 23, 20252.622.622.502.532.53-3.80%59,882,403
Sep 22, 20252.572.642.512.632.632.73%64,635,686
Sep 19, 20252.612.672.552.562.56-1.92%67,715,805
Sep 18, 20252.662.692.592.612.61-2.25%58,359,162
Sep 17, 20252.682.682.612.672.67-0.37%41,432,332
Sep 16, 20252.682.722.622.682.680.37%48,674,254
Sep 15, 20252.702.722.622.672.67-1.11%53,460,021
Sep 12, 20252.632.732.622.702.703.45%80,680,284
Sep 11, 20252.602.612.562.612.610.38%35,740,868
Sep 10, 20252.612.622.562.602.60-0.38%31,810,841
Sep 9, 20252.602.652.592.612.61-32,636,810
Sep 8, 20252.572.632.572.612.611.56%37,220,721
Sep 5, 20252.572.592.532.572.57-35,772,828
Sep 4, 20252.592.602.532.572.57-35,636,342
Sep 3, 20252.632.642.572.572.57-2.28%34,212,318
Sep 2, 20252.652.662.602.632.63-0.75%39,921,850
Sep 1, 20252.652.662.572.652.65-41,488,634
Aug 29, 20252.622.672.602.652.651.15%41,529,608
Aug 28, 20252.622.642.542.622.62-57,162,663
Aug 27, 20252.722.732.622.622.62-3.68%72,034,803
Aug 26, 20252.742.752.692.722.72-0.73%48,929,100
Aug 25, 20252.712.802.712.742.741.11%73,482,592
Aug 22, 20252.712.722.672.712.71-0.37%49,308,771
Aug 21, 20252.722.752.712.722.72-45,921,482
Aug 20, 20252.692.732.672.722.721.12%40,049,786
Aug 19, 20252.702.742.672.692.69-48,526,575
Aug 18, 20252.712.732.682.692.69-0.74%58,477,493
Aug 15, 20252.692.732.682.712.710.74%44,840,657
Aug 14, 20252.762.772.692.692.69-2.18%65,325,627
Aug 13, 20252.772.842.752.752.75-0.72%63,288,841
Aug 12, 20252.812.832.752.772.77-1.42%47,713,245
Aug 11, 20252.812.842.772.812.810.36%42,542,046
Aug 8, 20252.762.852.752.802.801.08%55,475,508
Aug 7, 20252.772.792.692.772.770.36%61,313,093
Aug 6, 20252.702.772.672.762.762.22%57,164,241
Aug 5, 20252.672.722.662.702.701.50%58,267,952
Aug 4, 20252.672.692.642.662.66-1.12%65,727,199
Aug 1, 20252.742.752.682.692.69-1.82%64,709,914
Jul 31, 20252.862.872.722.742.74-4.86%61,951,174
Jul 30, 20252.902.972.872.882.88-0.35%71,040,400
Jul 29, 20252.792.912.752.892.893.96%78,430,020
Jul 28, 20252.842.842.722.782.78-1.77%68,843,441
Jul 25, 20252.872.882.822.832.83-1.39%47,888,594
Jul 24, 20252.812.892.782.872.871.06%76,294,911
Jul 23, 20252.892.922.832.842.84-1.05%90,680,775
Jul 22, 20252.812.882.792.872.872.87%92,554,782
Jul 21, 20252.782.862.772.792.791.82%83,355,584