Skip to main content
Hang Xiao Steel Structure Co.,Ltd (SHA:600477)
China flag China · Delayed Price · Currency is CNY
3.550
+0.010 (0.28%)
Mar 10, 2026, 1:25 PM CST

SHA:600477 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.493.543.443.543.54-0.28%65,830,828
Mar 6, 20263.533.573.513.553.55-0.28%51,747,850
Mar 5, 20263.563.603.533.563.561.42%61,714,100
Mar 4, 20263.393.533.383.513.510.29%67,794,920
Mar 3, 20263.683.753.483.503.50-5.66%118,129,300
Mar 2, 20263.833.833.663.713.71-5.60%160,984,300
Feb 27, 20263.833.983.823.933.931.55%122,717,782
Feb 26, 20263.963.973.833.873.87-2.76%129,647,600
Feb 25, 20263.904.003.883.983.982.31%157,116,800
Feb 24, 20263.904.023.883.893.891.83%165,368,400
Feb 13, 20264.094.103.813.823.82-2.80%162,843,597
Feb 12, 20264.014.053.933.933.93-2.96%177,010,867
Feb 11, 20264.164.204.044.054.05-3.57%258,649,200
Feb 10, 20264.354.494.034.204.201.45%490,602,000
Feb 9, 20263.784.143.774.144.1410.11%172,499,800
Feb 6, 20263.603.833.593.763.763.87%188,888,100
Feb 5, 20263.673.763.623.623.62-2.43%108,468,500
Feb 4, 20263.553.743.543.713.712.77%159,953,900
Feb 3, 20263.423.613.413.613.616.18%155,294,700
Feb 2, 20263.443.483.383.403.40-0.87%78,772,140
Jan 30, 20263.543.573.383.433.43-3.92%133,214,900
Jan 29, 20263.613.723.563.573.57-0.83%168,547,800
Jan 28, 20263.743.783.603.603.60-3.74%163,159,900
Jan 27, 20263.783.863.633.743.74-1.84%205,691,500
Jan 26, 20263.984.193.773.813.81-2.06%357,318,300
Jan 23, 20263.854.033.633.893.893.18%443,152,900
Jan 22, 20263.393.773.393.773.779.91%342,569,800
Jan 21, 20263.303.543.263.433.432.39%226,572,600
Jan 20, 20263.313.443.253.353.35-0.30%199,572,000
Jan 19, 20263.253.563.253.363.36-6.93%347,240,800
Jan 16, 20263.613.653.613.613.61-9.98%69,383,550
Jan 15, 20264.054.104.014.014.01-9.89%114,269,000
Jan 14, 20264.134.733.954.454.452.06%683,220,872
Jan 13, 20264.364.364.304.364.3610.10%374,162,658
Jan 12, 20263.963.963.963.963.9610.00%17,899,578
Jan 9, 20263.603.603.603.603.6010.09%26,959,880
Jan 8, 20263.273.273.273.273.2710.10%74,478,250
Jan 7, 20262.903.112.842.972.972.41%137,517,500
Jan 6, 20262.902.942.862.902.900.35%96,675,600
Jan 5, 20262.932.962.872.892.89-2.69%127,101,400
Dec 31, 20252.843.102.842.972.975.32%230,046,000
Dec 30, 20252.852.872.792.822.82-4.73%164,638,600
Dec 29, 20252.682.962.662.962.9610.04%147,904,651
Dec 26, 20252.702.732.682.692.69-1.10%29,273,316
Dec 25, 20252.662.722.642.722.722.26%35,281,443
Dec 24, 20252.632.662.622.662.661.14%12,410,470
Dec 23, 20252.662.662.622.632.63-1.13%15,839,840
Dec 22, 20252.672.682.652.662.66-0.37%18,474,720
Dec 19, 20252.622.672.622.672.671.52%19,444,740
Dec 18, 20252.612.642.592.632.630.38%14,629,150
Dec 17, 20252.602.622.572.622.620.77%22,379,284
Dec 16, 20252.662.662.602.602.60-2.26%29,650,050
Dec 15, 20252.652.682.632.662.660.38%22,688,110
Dec 12, 20252.702.702.652.652.65-1.49%46,217,900
Dec 11, 20252.742.752.682.692.69-1.47%32,036,850
Dec 10, 20252.732.742.702.732.73-27,218,570
Dec 9, 20252.772.782.722.732.73-1.44%28,446,681
Dec 8, 20252.792.802.752.772.77-0.72%28,769,760
Dec 5, 20252.752.792.722.792.791.82%28,958,940
Dec 4, 20252.752.762.722.742.74-0.72%23,077,200
Dec 3, 20252.792.802.742.762.76-1.08%34,330,670
Dec 2, 20252.822.822.772.792.79-1.06%32,011,410
Dec 1, 20252.832.832.792.822.82-0.35%36,424,180
Nov 28, 20252.792.842.772.832.831.43%37,410,450
Nov 27, 20252.842.882.792.792.79-42,581,360
Nov 26, 20252.812.862.792.792.79-1.06%36,135,050
Nov 25, 20252.802.832.772.822.821.08%45,621,110
Nov 24, 20252.792.822.772.792.790.72%37,617,940
Nov 21, 20252.862.902.772.772.77-3.82%64,792,120
Nov 20, 20252.942.952.872.882.88-2.04%51,494,149
Nov 19, 20252.902.972.882.942.940.68%73,944,060
Nov 18, 20253.033.042.892.922.92-3.63%94,028,990
Nov 17, 20253.043.073.003.033.03-0.98%83,557,530
Nov 14, 20253.093.153.053.063.06-1.92%140,468,700
Nov 13, 20253.003.133.003.123.122.30%172,747,500
Nov 12, 20253.203.273.003.053.05-1.61%303,348,100
Nov 11, 20252.833.102.823.103.109.93%141,532,000
Nov 10, 20252.822.842.792.822.820.71%32,252,540
Nov 7, 20252.792.842.782.802.80-45,045,710
Nov 6, 20252.802.802.762.802.80-38,269,310
Nov 5, 20252.742.812.732.802.801.45%46,015,200
Nov 4, 20252.742.772.732.762.760.36%28,454,790
Nov 3, 20252.712.752.692.752.751.48%29,444,090
Oct 31, 20252.732.762.702.712.71-1.09%35,918,970
Oct 30, 20252.742.762.722.742.74-28,012,980
Oct 29, 20252.762.762.712.742.74-0.36%29,441,460
Oct 28, 20252.772.792.742.752.75-0.36%22,388,410
Oct 27, 20252.772.792.742.762.76-31,555,690
Oct 24, 20252.822.842.742.762.76-2.82%35,242,660
Oct 23, 20252.812.852.772.842.810.71%32,322,820
Oct 22, 20252.852.872.812.822.79-1.40%43,656,790
Oct 21, 20252.732.902.722.862.834.76%83,272,570
Oct 20, 20252.732.762.712.732.71-27,894,810
Oct 17, 20252.772.792.722.732.71-1.44%31,146,880
Oct 16, 20252.812.832.762.772.74-1.42%37,974,500
Oct 15, 20252.742.872.732.812.782.55%60,486,170
Oct 14, 20252.742.802.732.742.710.37%46,307,290
Oct 13, 20252.672.742.652.732.710.37%42,831,590
Oct 10, 20252.652.732.642.722.702.26%50,739,820
Oct 9, 20252.642.672.632.662.641.14%31,366,850