Hang Zhou Iron & Steel Co.,Ltd. (600126.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 4.8200 | 4.8700 | 4.7500 | 4.8300 | 4.8300 | 11,818,200 |
| 27 May 2024 | 4.8500 | 4.8600 | 4.7500 | 4.8100 | 4.8100 | 16,507,943 |
| 24 May 2024 | 4.8300 | 4.8800 | 4.8000 | 4.8100 | 4.8100 | 12,442,100 |
| 23 May 2024 | 4.9500 | 4.9600 | 4.8100 | 4.8200 | 4.8200 | 18,437,236 |
| 22 May 2024 | 4.9100 | 4.9900 | 4.9000 | 4.9600 | 4.9600 | 15,244,180 |
| 21 May 2024 | 5.0100 | 5.0100 | 4.8900 | 4.9200 | 4.9200 | 17,333,216 |
| 20 May 2024 | 5.0600 | 5.0800 | 4.9700 | 5.0000 | 5.0000 | 21,849,795 |
| 17 May 2024 | 4.8900 | 5.0500 | 4.8900 | 5.0400 | 5.0400 | 23,520,337 |
| 16 May 2024 | 4.9100 | 4.9900 | 4.8900 | 4.9000 | 4.9000 | 20,456,600 |
| 15 May 2024 | 4.8000 | 4.9900 | 4.7700 | 4.8900 | 4.8900 | 19,858,371 |
| 14 May 2024 | 5.0400 | 5.0400 | 4.8500 | 4.8900 | 4.8900 | 25,317,926 |
| 13 May 2024 | 5.0100 | 5.0900 | 4.9300 | 4.9400 | 4.9400 | 25,615,973 |
| 10 May 2024 | 5.0500 | 5.0700 | 4.9500 | 5.0300 | 5.0300 | 17,252,202 |
| 09 May 2024 | 4.9500 | 5.1000 | 4.9500 | 5.0300 | 5.0300 | 17,021,113 |
| 08 May 2024 | 5.1100 | 5.1200 | 4.9800 | 4.9800 | 4.9800 | 20,630,520 |
| 07 May 2024 | 5.1600 | 5.2700 | 5.1100 | 5.1300 | 5.1300 | 20,736,700 |
| 06 May 2024 | 5.1600 | 5.2000 | 5.1100 | 5.1700 | 5.1700 | 21,809,200 |
| 30 Apr 2024 | 5.2900 | 5.3000 | 5.0600 | 5.0700 | 5.0700 | 34,465,886 |
| 29 Apr 2024 | 5.1100 | 5.3200 | 4.9800 | 5.2900 | 5.2900 | 41,476,534 |
| 26 Apr 2024 | 5.0000 | 5.1500 | 4.9900 | 5.1500 | 5.1500 | 25,046,817 |
| 25 Apr 2024 | 4.9900 | 5.0800 | 4.9200 | 5.0100 | 5.0100 | 20,079,050 |
| 24 Apr 2024 | 4.8100 | 4.9900 | 4.8000 | 4.9700 | 4.9700 | 29,108,620 |
| 23 Apr 2024 | 5.0300 | 5.0500 | 4.7800 | 4.8000 | 4.8000 | 35,414,480 |
| 22 Apr 2024 | 5.1000 | 5.1800 | 5.0300 | 5.0500 | 5.0500 | 31,338,080 |
| 19 Apr 2024 | 5.1500 | 5.3200 | 5.1400 | 5.2000 | 5.2000 | 35,125,912 |
| 18 Apr 2024 | 5.1200 | 5.2300 | 5.0800 | 5.1600 | 5.1600 | 25,857,515 |
| 17 Apr 2024 | 5.0300 | 5.2000 | 5.0000 | 5.1800 | 5.1800 | 40,669,866 |
| 16 Apr 2024 | 5.2000 | 5.3400 | 4.9700 | 4.9900 | 4.9900 | 51,197,090 |
| 15 Apr 2024 | 5.1200 | 5.2600 | 5.0100 | 5.1500 | 5.1500 | 43,399,640 |
| 12 Apr 2024 | 5.1900 | 5.2000 | 5.0800 | 5.1000 | 5.1000 | 25,497,902 |
| 11 Apr 2024 | 5.1900 | 5.2900 | 5.0800 | 5.1800 | 5.1800 | 32,402,809 |
| 10 Apr 2024 | 5.3000 | 5.3400 | 5.1800 | 5.2200 | 5.2200 | 24,754,320 |
| 09 Apr 2024 | 5.4100 | 5.4400 | 5.2800 | 5.3000 | 5.3000 | 32,075,789 |
| 08 Apr 2024 | 5.3700 | 5.5400 | 5.3300 | 5.3800 | 5.3800 | 36,453,703 |
| 03 Apr 2024 | 5.4700 | 5.5000 | 5.3400 | 5.4100 | 5.4100 | 30,298,243 |
| 02 Apr 2024 | 5.6100 | 5.7400 | 5.4600 | 5.5200 | 5.5200 | 45,041,211 |
| 01 Apr 2024 | 5.4200 | 5.6100 | 5.3000 | 5.5900 | 5.5900 | 62,697,649 |
| 29 Mar 2024 | 5.5300 | 5.5700 | 5.2400 | 5.4200 | 5.4200 | 35,964,650 |
| 28 Mar 2024 | 5.2500 | 5.5900 | 5.2000 | 5.5000 | 5.5000 | 60,217,708 |
| 27 Mar 2024 | 5.9900 | 6.0000 | 5.4200 | 5.4200 | 5.4200 | 83,464,345 |
| 26 Mar 2024 | 6.0400 | 6.1800 | 5.8600 | 6.0200 | 6.0200 | 76,604,197 |
| 25 Mar 2024 | 6.0200 | 6.2800 | 5.7300 | 6.0000 | 6.0000 | 119,045,386 |
| 22 Mar 2024 | 5.4000 | 5.8500 | 5.3800 | 5.7700 | 5.7700 | 69,182,834 |
| 21 Mar 2024 | 5.3200 | 5.4500 | 5.3000 | 5.3900 | 5.3900 | 33,183,876 |
| 20 Mar 2024 | 5.3500 | 5.4300 | 5.2700 | 5.3200 | 5.3200 | 24,061,962 |
| 19 Mar 2024 | 5.4100 | 5.4200 | 5.3000 | 5.3300 | 5.3300 | 29,776,058 |
| 18 Mar 2024 | 5.3700 | 5.4600 | 5.2600 | 5.4200 | 5.4200 | 57,895,881 |
| 15 Mar 2024 | 5.1400 | 5.4800 | 5.0700 | 5.4000 | 5.4000 | 56,556,504 |
| 14 Mar 2024 | 5.0900 | 5.1800 | 5.0600 | 5.1200 | 5.1200 | 26,573,044 |
| 13 Mar 2024 | 5.1300 | 5.1400 | 5.0400 | 5.1000 | 5.1000 | 22,756,732 |
| 12 Mar 2024 | 5.1600 | 5.1900 | 5.0700 | 5.0900 | 5.0900 | 25,758,138 |
| 11 Mar 2024 | 5.0900 | 5.2000 | 5.0900 | 5.1600 | 5.1600 | 30,805,511 |
| 08 Mar 2024 | 5.1700 | 5.2400 | 5.1000 | 5.1300 | 5.1300 | 30,999,323 |
| 07 Mar 2024 | 5.2000 | 5.4000 | 5.1800 | 5.2200 | 5.2200 | 39,242,868 |
| 06 Mar 2024 | 5.1200 | 5.2400 | 5.0800 | 5.1900 | 5.1900 | 33,548,662 |
| 05 Mar 2024 | 5.3500 | 5.3500 | 5.0800 | 5.1000 | 5.1000 | 47,409,519 |
| 04 Mar 2024 | 5.3500 | 5.4200 | 5.2600 | 5.3200 | 5.3200 | 29,890,190 |
| 01 Mar 2024 | 5.2700 | 5.4700 | 5.2300 | 5.3500 | 5.3500 | 44,851,308 |
| 29 Feb 2024 | 5.0700 | 5.2800 | 5.0500 | 5.2800 | 5.2800 | 51,168,801 |
| 28 Feb 2024 | 5.3200 | 5.3900 | 5.0700 | 5.0900 | 5.0900 | 67,259,780 |
| 27 Feb 2024 | 4.9000 | 5.3500 | 4.8600 | 5.3100 | 5.3100 | 61,967,966 |
| 26 Feb 2024 | 4.7700 | 5.0400 | 4.7700 | 4.9100 | 4.9100 | 61,306,944 |
| 23 Feb 2024 | 4.5100 | 4.8600 | 4.4700 | 4.8500 | 4.8500 | 62,602,660 |
| 22 Feb 2024 | 4.4100 | 4.5900 | 4.3700 | 4.5200 | 4.5200 | 31,082,600 |
| 21 Feb 2024 | 4.3300 | 4.4900 | 4.2900 | 4.3600 | 4.3600 | 27,156,000 |
| 20 Feb 2024 | 4.3500 | 4.3800 | 4.2800 | 4.3600 | 4.3600 | 22,460,136 |
| 19 Feb 2024 | 4.2900 | 4.4400 | 4.2500 | 4.3700 | 4.3700 | 47,414,442 |
| 08 Feb 2024 | 4.0700 | 4.2800 | 4.0200 | 4.2000 | 4.2000 | 69,561,705 |
| 07 Feb 2024 | 3.8300 | 4.1700 | 3.8000 | 4.0500 | 4.0500 | 98,009,958 |
| 06 Feb 2024 | 3.8300 | 3.8900 | 3.5100 | 3.7900 | 3.7900 | 74,958,048 |
| 05 Feb 2024 | 4.2500 | 4.2500 | 3.7700 | 3.7700 | 3.7700 | 53,443,244 |
| 02 Feb 2024 | 4.4500 | 4.5200 | 4.0400 | 4.1900 | 4.1900 | 35,844,622 |
| 01 Feb 2024 | 4.4400 | 4.5600 | 4.3400 | 4.4300 | 4.4300 | 33,850,064 |
| 31 Jan 2024 | 4.6100 | 4.6700 | 4.4600 | 4.4800 | 4.4800 | 24,089,080 |
| 30 Jan 2024 | 4.7800 | 4.8200 | 4.5900 | 4.6400 | 4.6400 | 20,130,592 |
| 29 Jan 2024 | 4.9200 | 4.9400 | 4.7600 | 4.7700 | 4.7700 | 17,631,766 |
| 26 Jan 2024 | 4.8900 | 4.9500 | 4.8300 | 4.9000 | 4.9000 | 18,726,459 |
| 25 Jan 2024 | 4.6400 | 4.9200 | 4.6100 | 4.8900 | 4.8900 | 33,294,663 |
| 24 Jan 2024 | 4.5400 | 4.6300 | 4.4200 | 4.6100 | 4.6100 | 28,915,398 |
| 23 Jan 2024 | 4.5400 | 4.5500 | 4.3700 | 4.5200 | 4.5200 | 36,125,586 |
| 22 Jan 2024 | 4.8000 | 4.8600 | 4.5100 | 4.5700 | 4.5700 | 34,609,639 |
| 19 Jan 2024 | 4.9000 | 4.9100 | 4.8200 | 4.8200 | 4.8200 | 15,802,111 |
| 18 Jan 2024 | 4.9700 | 5.0000 | 4.7200 | 4.9000 | 4.9000 | 38,364,297 |
| 17 Jan 2024 | 5.1000 | 5.1900 | 4.9400 | 5.0200 | 5.0200 | 18,042,068 |
| 16 Jan 2024 | 5.1100 | 5.1600 | 5.0500 | 5.0900 | 5.0900 | 16,629,536 |
| 15 Jan 2024 | 5.1900 | 5.2100 | 5.1100 | 5.1100 | 5.1100 | 14,777,230 |
| 12 Jan 2024 | 5.2100 | 5.3000 | 5.1500 | 5.1700 | 5.1700 | 19,475,280 |
| 11 Jan 2024 | 5.0800 | 5.2400 | 5.0500 | 5.2200 | 5.2200 | 21,984,443 |
| 10 Jan 2024 | 5.1100 | 5.1200 | 5.0100 | 5.0900 | 5.0900 | 14,763,718 |
| 09 Jan 2024 | 5.1100 | 5.1900 | 5.0800 | 5.1000 | 5.1000 | 14,632,100 |
| 08 Jan 2024 | 5.2500 | 5.2700 | 5.0800 | 5.0900 | 5.0900 | 17,449,585 |
| 05 Jan 2024 | 5.3300 | 5.3600 | 5.2000 | 5.2200 | 5.2200 | 18,616,800 |
| 04 Jan 2024 | 5.4300 | 5.4300 | 5.2700 | 5.3200 | 5.3200 | 22,919,141 |
| 03 Jan 2024 | 5.3200 | 5.4300 | 5.2900 | 5.4000 | 5.4000 | 26,394,225 |
| 02 Jan 2024 | 5.3100 | 5.4600 | 5.2400 | 5.3300 | 5.3300 | 44,198,449 |
| 29 Dec 2023 | 5.1200 | 5.4000 | 5.0200 | 5.3300 | 5.3300 | 60,652,675 |
| 28 Dec 2023 | 5.1100 | 5.1800 | 5.0400 | 5.1200 | 5.1200 | 23,977,646 |
| 27 Dec 2023 | 5.0400 | 5.1800 | 5.0400 | 5.1000 | 5.1000 | 21,354,428 |
| 26 Dec 2023 | 5.1100 | 5.1400 | 5.0200 | 5.0400 | 5.0400 | 13,928,600 |
| 25 Dec 2023 | 5.1700 | 5.1700 | 5.0800 | 5.1100 | 5.1100 | 17,960,680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.