Canada markets close in 1 hour 37 minutes

Angang Steel Company Limited (000898.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
2.32000.0000 (0.00%)
At close: 03:04PM CST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20242.32002.35002.31002.32002.320023,402,641
May 14, 20242.36002.38002.31002.32002.320054,306,512
May 13, 20242.38002.39002.35002.37002.370027,883,528
May 10, 20242.37002.40002.35002.39002.390032,253,888
May 09, 20242.35002.40002.34002.37002.370036,075,142
May 08, 20242.39002.40002.35002.35002.350041,787,892
May 07, 20242.43002.44002.38002.40002.400045,031,952
May 06, 20242.43002.45002.42002.43002.430035,353,269
Apr 30, 20242.47002.48002.40002.41002.410049,725,111
Apr 29, 20242.44002.49002.43002.49002.490041,743,251
Apr 26, 20242.40002.45002.38002.45002.450040,432,134
Apr 25, 20242.38002.43002.38002.40002.400028,846,061
Apr 24, 20242.39002.41002.37002.40002.400027,695,510
Apr 23, 20242.47002.47002.40002.40002.400042,999,169
Apr 22, 20242.53002.56002.47002.47002.470041,725,423
Apr 19, 20242.53002.60002.52002.54002.540044,030,231
Apr 18, 20242.49002.55002.49002.54002.540052,394,181
Apr 17, 20242.44002.51002.44002.50002.500049,800,082
Apr 16, 20242.50002.54002.43002.45002.450058,457,108
Apr 15, 20242.51002.56002.46002.51002.510047,669,125
Apr 12, 20242.52002.55002.50002.52002.520032,641,550
Apr 11, 20242.48002.55002.47002.53002.530052,589,473
Apr 10, 20242.51002.53002.47002.49002.490035,904,514
Apr 09, 20242.48002.53002.48002.51002.510043,475,998
Apr 08, 20242.49002.56002.48002.49002.490061,022,166
Apr 03, 20242.45002.50002.44002.50002.500047,087,365
Apr 02, 20242.43002.48002.42002.45002.450037,290,645
Apr 01, 20242.42002.44002.40002.42002.420035,171,265
Mar 29, 20242.40002.43002.39002.41002.410015,839,747
Mar 28, 20242.38002.42002.37002.39002.390025,474,130
Mar 27, 20242.42002.44002.39002.39002.390023,699,292
Mar 26, 20242.43002.45002.40002.42002.420027,002,885
Mar 25, 20242.44002.48002.43002.43002.430025,255,044
Mar 22, 20242.49002.50002.44002.45002.450030,445,799
Mar 21, 20242.51002.53002.49002.50002.500023,057,782
Mar 20, 20242.53002.53002.50002.50002.500026,143,008
Mar 19, 20242.52002.57002.51002.53002.530039,443,882
Mar 18, 20242.52002.53002.49002.51002.510027,891,407
Mar 15, 20242.46002.53002.44002.52002.520043,177,135
Mar 14, 20242.46002.51002.45002.47002.470027,457,490
Mar 13, 20242.49002.49002.47002.47002.470022,210,053
Mar 12, 20242.51002.51002.47002.49002.490027,569,630
Mar 11, 20242.51002.54002.48002.51002.510029,222,896
Mar 08, 20242.51002.53002.49002.52002.520028,179,180
Mar 07, 20242.48002.56002.47002.51002.510043,345,114
Mar 06, 20242.45002.50002.44002.47002.470025,558,736
Mar 05, 20242.48002.49002.43002.46002.460031,688,200
Mar 04, 20242.51002.52002.47002.48002.480032,794,882
Mar 01, 20242.52002.54002.50002.53002.530026,070,160
Feb 29, 20242.50002.53002.49002.53002.530035,485,564
Feb 28, 20242.51002.57002.50002.50002.500055,453,300
Feb 27, 20242.48002.51002.46002.51002.510035,176,330
Feb 26, 20242.52002.53002.47002.48002.480039,040,624
Feb 23, 20242.56002.56002.50002.53002.530037,400,601
Feb 22, 20242.53002.56002.52002.56002.560025,176,646
Feb 21, 20242.54002.58002.52002.53002.530037,149,227
Feb 20, 20242.56002.56002.52002.55002.550028,762,343
Feb 19, 20242.57002.60002.53002.56002.560048,062,213
Feb 08, 20242.52002.63002.50002.55002.550067,083,512
Feb 07, 20242.40002.52002.39002.52002.520072,784,902
Feb 06, 20242.22002.42002.20002.40002.400049,207,882
Feb 05, 20242.28002.32002.20002.25002.250046,255,416
Feb 02, 20242.34002.40002.24002.31002.310044,445,336
Feb 01, 20242.38002.40002.34002.35002.350037,312,841
Jan 31, 20242.41002.48002.39002.40002.400034,707,261
Jan 30, 20242.47002.51002.43002.44002.440032,965,357
Jan 29, 20242.50002.52002.48002.49002.490032,987,215
Jan 26, 20242.47002.52002.45002.50002.500037,373,177
Jan 25, 20242.35002.46002.34002.46002.460038,500,625
Jan 24, 20242.26002.35002.25002.35002.350036,852,540
Jan 23, 20242.24002.27002.20002.25002.250026,203,529
Jan 22, 20242.36002.37002.23002.24002.240037,460,180
Jan 19, 20242.36002.38002.33002.37002.370024,331,922
Jan 18, 20242.42002.43002.30002.37002.370059,041,035
Jan 17, 20242.46002.47002.42002.42002.420019,857,931
Jan 16, 20242.47002.47002.43002.46002.460020,631,146
Jan 15, 20242.48002.48002.46002.47002.470013,930,235
Jan 12, 20242.45002.50002.45002.48002.480021,947,282
Jan 11, 20242.44002.47002.43002.46002.460018,459,728
Jan 10, 20242.46002.48002.44002.44002.440018,263,294
Jan 09, 20242.48002.48002.44002.48002.480019,411,144
Jan 08, 20242.52002.53002.46002.47002.470025,047,461
Jan 05, 20242.53002.56002.51002.53002.530027,390,575
Jan 04, 20242.53002.54002.51002.53002.530017,593,360
Jan 03, 20242.50002.54002.49002.53002.530025,772,780
Jan 02, 20242.50002.52002.48002.50002.500019,800,533
Dec 29, 20232.49002.50002.48002.49002.490015,644,783
Dec 28, 20232.46002.50002.46002.50002.500026,876,951
Dec 27, 20232.44002.46002.42002.46002.460020,101,813
Dec 26, 20232.44002.46002.43002.43002.430019,012,983
Dec 25, 20232.46002.47002.43002.44002.440014,810,733
Dec 22, 20232.47002.49002.45002.47002.470025,920,470
Dec 21, 20232.46002.48002.43002.48002.480028,983,955
Dec 20, 20232.48002.51002.47002.48002.480023,464,191
Dec 19, 20232.48002.49002.46002.47002.470021,241,931
Dec 18, 20232.51002.52002.48002.48002.480032,338,996
Dec 15, 20232.52002.54002.51002.52002.520021,494,362
Dec 14, 20232.52002.53002.50002.51002.510015,305,410
Dec 13, 20232.54002.56002.51002.51002.510022,943,120
Dec 12, 20232.54002.55002.51002.55002.550026,125,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...