Skip to main content
Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China flag China · Delayed Price · Currency is CNY
9.28
+0.21 (2.32%)
At close: Mar 9, 2026

Hang Zhou Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.809.048.658.93--1.54%91,047,137
Mar 6, 20268.679.158.639.079.073.19%154,375,300
Mar 5, 20269.299.318.658.798.79-4.04%198,851,500
Mar 4, 20269.029.338.989.169.16-0.43%128,769,200
Mar 3, 20269.599.819.129.209.20-4.07%185,821,000
Mar 2, 20269.619.699.369.599.59-3.52%238,610,700
Feb 27, 20268.909.948.889.949.949.96%218,190,100
Feb 26, 20269.009.198.839.049.041.46%104,087,100
Feb 25, 20268.869.138.798.918.911.02%106,377,600
Feb 24, 20269.159.208.688.828.82-6.86%147,010,500
Feb 13, 20269.249.729.209.479.471.28%159,950,400
Feb 12, 20269.459.459.089.359.351.19%152,349,900
Feb 11, 20268.959.308.939.249.242.33%106,514,500
Feb 10, 20268.729.288.679.039.033.79%119,488,604
Feb 9, 20268.778.858.658.708.701.52%81,886,590
Feb 6, 20268.348.828.128.578.572.51%90,443,220
Feb 5, 20268.478.578.298.368.36-2.90%61,165,460
Feb 4, 20268.858.868.478.618.61-3.69%99,646,887
Feb 3, 20268.798.968.708.948.942.76%76,287,333
Feb 2, 20268.889.088.708.708.70-2.79%90,348,520
Jan 30, 20269.199.318.908.958.95-0.78%94,150,370
Jan 29, 20269.009.268.859.029.02-0.99%96,343,520
Jan 28, 20269.179.289.069.119.11-102,962,317
Jan 27, 20269.019.218.869.119.111.11%101,192,500
Jan 26, 20269.029.278.879.019.011.24%99,695,400
Jan 23, 20268.858.958.768.908.901.83%65,440,259
Jan 22, 20268.708.828.668.748.740.46%50,620,250
Jan 21, 20268.458.868.428.708.702.11%71,524,560
Jan 20, 20268.668.808.468.528.52-1.62%55,078,330
Jan 19, 20268.758.798.638.668.66-2.37%71,586,090
Jan 16, 20269.209.208.848.878.87-4.21%113,849,497
Jan 15, 20269.519.759.169.269.26-3.44%163,800,600
Jan 14, 20268.829.768.829.599.598.12%291,096,600
Jan 13, 20269.349.398.848.878.87-3.59%99,755,940
Jan 12, 20268.909.238.889.209.205.38%140,834,000
Jan 9, 20268.518.788.508.738.732.46%68,752,220
Jan 8, 20268.418.648.378.528.521.55%61,640,690
Jan 7, 20268.438.568.318.398.39-0.36%57,040,930
Jan 6, 20268.358.458.338.428.420.48%41,674,600
Jan 5, 20268.208.398.198.388.382.70%49,146,823
Dec 31, 20258.158.208.078.168.160.12%27,515,460
Dec 30, 20258.118.208.088.158.15-0.12%27,171,070
Dec 29, 20258.098.208.088.168.160.99%36,215,280
Dec 26, 20258.128.168.048.088.080.12%30,456,362
Dec 25, 20257.978.117.958.078.071.25%32,642,350
Dec 24, 20257.907.997.887.977.970.89%22,815,200
Dec 23, 20257.978.017.887.907.90-0.75%29,327,760
Dec 22, 20257.918.027.907.967.960.89%28,953,480
Dec 19, 20257.817.937.817.897.891.02%25,866,200
Dec 18, 20257.757.877.727.817.810.13%26,414,025
Dec 17, 20257.677.847.657.807.801.43%36,357,600
Dec 16, 20257.967.967.687.697.69-3.39%47,290,810
Dec 15, 20258.028.127.967.967.96-1.73%30,753,420
Dec 12, 20258.118.158.038.108.10-0.12%26,303,060
Dec 11, 20258.368.378.118.118.11-2.76%43,404,000
Dec 10, 20258.458.458.318.348.34-1.30%34,147,298
Dec 9, 20258.528.628.458.458.45-0.71%36,586,180
Dec 8, 20258.518.558.498.518.51-29,797,910
Dec 5, 20258.508.538.408.518.51-0.12%34,667,760
Dec 4, 20258.608.658.458.528.52-0.81%35,878,690
Dec 3, 20258.808.818.588.598.59-2.61%45,557,050
Dec 2, 20259.009.018.818.828.82-1.89%44,520,500
Dec 1, 20258.829.008.818.998.991.24%48,736,390
Nov 28, 20258.959.058.828.888.880.57%37,818,010
Nov 27, 20258.928.978.838.838.83-1.56%46,568,750
Nov 26, 20259.119.208.958.978.97-0.88%64,662,940
Nov 25, 20258.849.108.809.059.052.26%81,172,640
Nov 24, 20258.808.948.348.858.851.49%81,510,030
Nov 21, 20258.999.098.728.728.72-4.39%72,853,761
Nov 20, 20259.229.339.129.129.12-0.22%55,854,560
Nov 19, 20259.389.439.099.149.14-2.45%71,305,230
Nov 18, 20259.209.459.179.379.371.30%117,051,200
Nov 17, 20259.009.468.959.259.252.21%109,628,400
Nov 14, 20259.139.259.059.059.05-2.69%82,232,790
Nov 13, 20258.919.538.879.309.304.38%106,438,600
Nov 12, 20259.039.038.908.918.91-1.98%53,970,550
Nov 11, 20259.059.259.019.099.090.33%66,094,760
Nov 10, 20259.069.109.039.069.06-0.66%47,077,580
Nov 7, 20259.059.299.059.129.120.66%80,767,050
Nov 6, 20259.129.129.019.069.06-0.11%32,887,320
Nov 5, 20258.959.158.929.079.070.33%40,126,720
Nov 4, 20259.119.139.009.049.04-1.31%39,686,570
Nov 3, 20259.089.169.079.169.160.33%43,148,660
Oct 31, 20259.039.259.019.139.131.22%50,549,710
Oct 30, 20259.149.189.029.029.02-1.31%44,689,300
Oct 29, 20259.109.149.019.149.140.66%48,143,460
Oct 28, 20259.069.169.039.089.08-0.22%39,595,880
Oct 27, 20259.209.239.039.109.101.22%56,101,600
Oct 24, 20258.869.108.848.998.991.70%56,406,240
Oct 23, 20258.948.978.728.848.84-1.67%57,440,620
Oct 22, 20258.979.068.968.998.99-0.55%30,989,300
Oct 21, 20259.019.068.959.049.040.89%35,429,310
Oct 20, 20258.999.048.928.968.960.45%34,146,350
Oct 17, 20259.159.198.918.928.92-2.94%57,196,300
Oct 16, 20259.139.359.039.199.190.44%71,413,250
Oct 15, 20259.099.168.999.159.150.77%53,741,750
Oct 14, 20259.359.429.069.089.08-1.94%81,275,070
Oct 13, 20258.899.328.899.269.26-2.32%84,607,680
Oct 10, 20259.709.709.469.489.48-2.87%103,597,700
Oct 9, 20259.669.879.589.769.76-2.11%130,474,700