Skip to main content
Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China flag China · Delayed Price · Currency is CNY
8.51
-0.01 (-0.12%)
At close: Dec 5, 2025

Hang Zhou Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202510.2810.309.979.979.97-0.80%123,429,100
Sep 29, 20259.9010.229.7310.0510.051.93%159,393,800
Sep 26, 202510.3210.709.859.869.86-7.76%253,202,800
Sep 25, 202510.9011.3210.2010.6910.692.49%474,029,900
Sep 24, 20259.3910.439.2910.4310.4310.02%291,115,300
Sep 23, 20259.709.759.269.489.48-0.94%70,217,770
Sep 22, 20259.479.589.359.579.572.24%64,753,290
Sep 19, 20259.509.609.349.369.36-1.06%57,490,440
Sep 18, 20259.649.819.409.469.46-1.97%94,136,120
Sep 17, 20259.809.819.629.659.65-1.63%74,407,860
Sep 16, 20259.829.889.709.819.81-1.41%97,155,310
Sep 15, 20259.5010.589.359.959.953.11%183,914,000
Sep 12, 20259.8510.099.659.659.65-0.62%124,984,000
Sep 11, 20259.699.829.509.719.710.52%110,510,400
Sep 10, 20259.469.829.369.669.660.73%118,113,800
Sep 9, 20259.289.759.119.599.593.45%153,032,500
Sep 8, 20259.359.419.209.279.27-1.28%74,665,640
Sep 5, 20259.259.449.029.399.391.19%91,695,590
Sep 4, 20259.439.589.129.289.28-1.28%100,319,300
Sep 3, 20259.919.919.379.409.40-4.86%105,210,100
Sep 2, 202510.3010.409.809.889.88-5.82%174,322,200
Sep 1, 202510.7811.1010.4810.4910.492.64%247,424,000
Aug 29, 202510.3910.5110.1410.2210.22-2.20%123,203,500
Aug 28, 202510.7010.8110.1010.4510.45-3.78%243,711,900
Aug 27, 202510.7811.4410.5210.8610.860.46%327,370,500
Aug 26, 202510.1411.2410.0110.8110.815.77%325,253,300
Aug 25, 202510.1310.8010.1310.2210.22-0.78%282,561,800
Aug 22, 202510.2010.6810.0310.3010.305.10%371,059,300
Aug 21, 20259.469.809.389.809.803.48%217,177,400
Aug 20, 20259.379.549.259.479.470.64%124,043,300
Aug 19, 20259.589.629.379.419.41-1.67%141,093,400
Aug 18, 20259.519.669.439.579.571.81%189,127,300
Aug 15, 20259.379.509.369.409.40-0.42%182,981,700
Aug 14, 20259.809.849.389.449.44-3.77%361,661,600
Aug 13, 20258.879.818.829.819.819.98%298,815,100
Aug 12, 20258.788.988.728.928.921.59%100,292,300
Aug 11, 20258.758.838.728.788.780.34%44,870,520
Aug 8, 20258.758.838.668.758.75-50,107,130
Aug 7, 20258.858.858.728.758.75-1.13%52,698,670
Aug 6, 20258.798.888.708.858.850.68%54,516,290
Aug 5, 20258.768.828.738.798.790.23%43,864,360
Aug 4, 20258.688.778.638.778.770.23%39,017,990
Aug 1, 20258.998.998.708.758.75-2.34%78,564,510
Jul 31, 20258.939.098.898.968.96-63,885,270
Jul 30, 20259.029.108.958.968.96-1.10%62,385,970
Jul 29, 20259.129.138.969.069.06-0.55%64,917,480
Jul 28, 20259.229.239.079.119.11-1.83%95,130,780
Jul 25, 20259.409.499.189.289.28-1.17%137,764,400
Jul 24, 20259.309.489.189.399.391.62%167,422,800
Jul 23, 20259.119.499.119.249.241.43%210,235,200
Jul 22, 20259.189.219.039.119.11-1.19%99,261,950
Jul 21, 20259.159.329.159.229.220.77%106,261,100
Jul 18, 20259.239.279.129.159.15-0.76%89,143,010
Jul 17, 20259.019.258.959.229.221.43%130,449,500
Jul 16, 20259.209.409.069.099.09-0.11%171,992,500
Jul 15, 20259.019.238.849.109.10-0.76%148,578,700
Jul 14, 20259.129.299.069.179.17-0.54%129,816,000
Jul 11, 20259.169.349.099.229.220.11%141,654,200