Skip to main content
Hang Zhou Iron & Steel Co.,Ltd. (SHA:600126)
China flag China · Delayed Price · Currency is CNY
9.15
-0.28 (-2.97%)
Apr 28, 2026, 3:00 PM CST

Hang Zhou Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.119.318.959.05--4.03%85,526,243
Apr 27, 20269.819.909.439.439.43-10.02%190,771,100
Apr 24, 202610.3911.2210.0610.4810.480.48%389,550,800
Apr 23, 202610.0310.619.9710.4310.431.66%313,705,400
Apr 22, 20269.2510.269.1810.2610.269.97%298,103,600
Apr 21, 20269.599.649.249.339.33-4.31%140,232,000
Apr 20, 20269.9510.089.659.759.75-2.11%194,939,700
Apr 17, 202610.0910.159.799.969.96-2.06%164,465,800
Apr 16, 20269.6910.309.5510.1710.176.72%267,766,900
Apr 15, 20269.559.709.379.539.530.42%195,024,400
Apr 14, 20269.129.909.129.499.495.44%347,080,800
Apr 13, 20268.639.168.619.009.001.93%187,945,600
Apr 10, 20269.009.208.708.838.83-6.95%319,206,057
Apr 9, 202610.2410.249.449.499.491.93%446,265,900
Apr 8, 20269.319.319.319.319.3110.05%58,341,711
Apr 7, 20268.538.698.408.468.46-1.51%61,714,354
Apr 3, 20268.888.938.478.598.59-1.49%86,784,420
Apr 2, 20268.649.038.468.728.72-0.68%113,916,200
Apr 1, 20268.728.988.628.788.782.57%103,597,347
Mar 31, 20268.379.058.338.568.562.15%155,471,000
Mar 30, 20268.128.487.898.388.381.58%86,688,088
Mar 27, 20267.978.357.898.258.251.60%80,343,000
Mar 26, 20268.598.618.078.128.12-5.91%111,899,800
Mar 25, 20268.228.728.168.638.635.76%171,671,700
Mar 24, 20267.958.187.728.168.164.35%101,521,500
Mar 23, 20268.128.257.797.827.82-7.35%117,367,900
Mar 20, 20269.079.158.448.448.44-7.76%176,694,600
Mar 19, 20269.029.389.019.159.15-0.87%134,031,300
Mar 18, 20268.739.438.729.239.235.13%187,884,891
Mar 17, 20268.999.288.758.788.78-2.34%173,463,500
Mar 16, 20269.339.368.808.998.99-2.92%167,643,207
Mar 13, 20269.609.769.249.269.26-4.34%254,961,400
Mar 12, 20269.079.989.079.689.686.73%388,291,900
Mar 11, 20269.179.289.069.079.07-1.20%93,248,719
Mar 10, 20269.379.459.069.189.18-1.08%128,411,600
Mar 9, 20268.809.428.659.289.282.32%177,926,500
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