Skip to main content
Gansu Jiu Steel Group Hongxing Iron & Steel Co.,Ltd. (SHA:600307)
China flag China · Delayed Price · Currency is CNY
1.800
+0.050 (2.86%)
Apr 29, 2026, 2:05 PM CST

SHA:600307 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.751.761.731.751.75-45,824,100
Apr 27, 20261.731.761.701.751.750.57%72,800,534
Apr 24, 20261.761.771.731.741.74-1.69%68,644,990
Apr 23, 20261.791.811.741.771.77-1.67%96,974,200
Apr 22, 20261.801.821.791.801.80-0.55%64,826,000
Apr 21, 20261.821.821.791.811.81-0.55%48,537,400
Apr 20, 20261.811.821.791.821.820.55%66,802,500
Apr 17, 20261.821.831.791.811.81-1.09%66,020,209
Apr 16, 20261.791.831.781.831.832.23%85,058,100
Apr 15, 20261.831.851.791.791.79-2.19%97,408,103
Apr 14, 20261.861.871.811.831.83-1.61%99,655,102
Apr 13, 20261.841.871.831.861.86-83,084,900
Apr 10, 20261.891.901.851.861.86-1.59%87,291,220
Apr 9, 20261.911.921.871.891.89-2.07%81,088,370
Apr 8, 20261.891.941.881.931.933.21%114,650,200
Apr 7, 20261.841.871.811.871.871.63%107,632,000
Apr 3, 20261.891.901.821.841.84-2.65%132,942,500
Apr 2, 20261.971.981.891.891.89-4.55%162,927,300
Apr 1, 20262.042.051.951.981.98-1.49%169,856,900
Mar 31, 20262.112.132.002.012.01-5.19%218,566,400
Mar 30, 20262.082.132.012.122.12-0.47%222,897,500
Mar 27, 20262.022.131.982.132.131.91%260,309,100
Mar 26, 20262.172.282.072.092.09-4.13%304,729,000
Mar 25, 20262.112.222.082.182.180.93%356,250,300
Mar 24, 20262.102.172.042.162.164.35%351,763,267
Mar 23, 20262.042.212.012.072.07-2.82%397,750,493
Mar 20, 20262.232.322.112.132.13-6.58%471,008,700
Mar 19, 20262.402.512.282.282.28-5.79%791,837,300
Mar 18, 20262.272.422.212.422.4210.00%595,102,945
Mar 17, 20262.042.202.042.202.2010.00%201,040,100
Mar 16, 20262.162.172.002.002.00-9.91%522,277,800
Mar 13, 20262.032.222.002.222.229.90%427,027,114
Mar 12, 20261.882.081.872.022.026.88%412,899,300
Mar 11, 20261.841.891.811.891.892.16%132,116,100
Mar 10, 20261.881.891.821.851.85-1.60%141,310,300
Mar 9, 20261.871.901.841.881.88-0.53%88,563,700
Mar 6, 20261.841.901.831.891.891.61%73,093,600
Mar 5, 20261.871.901.851.861.860.54%65,573,200
Mar 4, 20261.851.921.831.851.85-1.07%89,858,100
Mar 3, 20261.951.991.861.871.87-4.59%119,968,500
Mar 2, 20261.962.001.921.961.96-1.51%127,201,400
Feb 27, 20261.962.031.961.991.991.02%157,939,700
Feb 26, 20261.942.031.921.971.971.55%233,236,800
Feb 25, 20261.832.001.821.941.946.59%286,452,200
Feb 24, 20261.791.841.781.821.823.41%73,221,738
Feb 13, 20261.821.831.761.761.76-3.30%82,933,500
Feb 12, 20261.841.851.791.821.82-1.09%67,749,970
Feb 11, 20261.831.871.831.841.84-56,117,110
Feb 10, 20261.861.871.831.841.84-1.60%57,354,600
Feb 9, 20261.861.931.861.871.871.63%70,921,570
Feb 6, 20261.841.881.821.841.84-1.08%58,956,720
Feb 5, 20261.891.891.841.861.86-1.59%73,866,700
Feb 4, 20261.861.901.821.891.892.72%94,075,700
Feb 3, 20261.781.851.781.841.843.95%87,859,880
Feb 2, 20261.911.911.771.771.77-8.29%136,994,100
Jan 30, 20262.012.021.901.931.93-5.39%186,473,800
Jan 29, 20262.032.122.012.042.040.49%186,608,800
Jan 28, 20262.032.041.972.032.031.50%176,419,900
Jan 27, 20262.032.081.972.002.00-1.48%225,104,800
Jan 26, 20262.062.142.002.032.03-1.93%374,152,100
Jan 23, 20261.882.071.852.072.0710.11%238,019,000
Jan 22, 20261.781.881.781.881.885.03%111,484,365
Jan 21, 20261.761.801.741.791.790.56%77,016,968
Jan 20, 20261.751.801.731.781.781.71%87,542,400
Jan 19, 20261.761.771.721.751.75-1.13%94,548,192
Jan 16, 20261.831.861.761.771.77-3.28%117,319,217
Jan 15, 20261.931.931.811.831.83-5.67%162,869,700
Jan 14, 20261.872.061.871.941.943.74%303,251,400
Jan 13, 20261.891.981.841.871.87-207,273,400
Jan 12, 20261.761.901.761.871.876.25%201,797,468
Jan 9, 20261.761.801.741.761.76-86,828,700
Jan 8, 20261.711.771.701.761.762.33%98,305,300
Jan 7, 20261.691.731.681.721.722.38%100,604,000
Jan 6, 20261.661.691.651.681.681.82%63,247,850
Jan 5, 20261.651.661.641.651.65-49,762,462
Dec 31, 20251.671.671.641.651.65-0.60%34,317,655
Dec 30, 20251.671.691.651.661.66-1.19%51,469,950
Dec 29, 20251.711.721.671.681.68-1.75%72,222,730
Dec 26, 20251.671.721.671.711.711.79%94,374,140
Dec 25, 20251.641.691.631.681.682.44%78,966,680
Dec 24, 20251.651.661.631.641.64-0.61%41,320,600
Dec 23, 20251.691.691.651.651.65-1.20%51,602,800
Dec 22, 20251.651.701.651.671.671.21%84,006,460
Dec 19, 20251.611.661.611.651.652.48%86,813,200
Dec 18, 20251.601.621.601.611.61-29,180,600
Dec 17, 20251.611.621.581.611.61-0.62%59,302,200
Dec 16, 20251.681.721.611.621.62-1.82%86,579,775
Dec 15, 20251.621.651.621.651.651.23%58,585,700
Dec 12, 20251.601.631.601.631.631.24%52,498,400
Dec 11, 20251.631.631.601.611.61-1.23%27,276,100
Dec 10, 20251.611.631.601.631.631.24%33,476,151
Dec 9, 20251.621.631.601.611.61-1.23%37,237,300
Dec 8, 20251.631.641.621.631.63-36,899,600
Dec 5, 20251.611.641.601.631.631.24%40,112,540
Dec 4, 20251.631.631.601.611.61-1.83%40,829,690
Dec 3, 20251.671.671.631.641.64-1.80%46,025,800
Dec 2, 20251.631.671.611.671.672.45%77,186,510
Dec 1, 20251.641.641.621.631.63-0.61%58,661,060
Nov 28, 20251.621.651.591.641.64-1.80%109,528,800
Nov 27, 20251.681.751.661.671.674.37%168,975,700