Hang Xiao Steel Structure Co.,Ltd (SHA:600477)
China
· Delayed Price · Currency is CNY 3.030
+0.060 (2.02%)
Apr 29, 2026, 3:00 PM CST
SHA:600477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.95 | 3.05 | 2.94 | 3.03 | 3.03 | 2.02% | 38,120,056 |
| Apr 28, 2026 | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | - | 27,258,919 |
| Apr 27, 2026 | 2.98 | 2.99 | 2.91 | 2.97 | 2.97 | -0.34% | 33,529,190 |
| Apr 24, 2026 | 3.01 | 3.02 | 2.95 | 2.98 | 2.98 | -1.65% | 38,380,002 |
| Apr 23, 2026 | 3.06 | 3.07 | 2.98 | 3.03 | 3.03 | -0.98% | 43,723,770 |
| Apr 22, 2026 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | -0.97% | 32,906,760 |
| Apr 21, 2026 | 3.11 | 3.12 | 3.05 | 3.09 | 3.09 | -1.28% | 42,316,300 |
| Apr 20, 2026 | 3.08 | 3.13 | 3.04 | 3.13 | 3.13 | 1.62% | 48,421,987 |
| Apr 17, 2026 | 3.14 | 3.17 | 3.04 | 3.08 | 3.08 | -2.22% | 64,772,006 |
| Apr 16, 2026 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | 0.32% | 38,043,304 |
| Apr 15, 2026 | 3.16 | 3.20 | 3.12 | 3.14 | 3.14 | -0.95% | 45,611,607 |
| Apr 14, 2026 | 3.16 | 3.18 | 3.12 | 3.17 | 3.17 | 0.63% | 35,305,407 |
| Apr 13, 2026 | 3.13 | 3.16 | 3.11 | 3.15 | 3.15 | 0.32% | 26,155,310 |
| Apr 10, 2026 | 3.17 | 3.21 | 3.14 | 3.14 | 3.14 | -0.32% | 36,244,300 |
| Apr 9, 2026 | 3.20 | 3.21 | 3.13 | 3.15 | 3.15 | -2.48% | 41,114,380 |
| Apr 8, 2026 | 3.16 | 3.24 | 3.15 | 3.23 | 3.23 | 4.87% | 60,313,700 |
| Apr 7, 2026 | 3.06 | 3.10 | 3.02 | 3.08 | 3.08 | 0.98% | 29,079,910 |
| Apr 3, 2026 | 3.18 | 3.19 | 3.03 | 3.05 | 3.05 | -3.48% | 48,328,430 |
| Apr 2, 2026 | 3.24 | 3.25 | 3.15 | 3.16 | 3.16 | -3.66% | 57,666,350 |
| Apr 1, 2026 | 3.36 | 3.46 | 3.24 | 3.28 | 3.28 | 1.23% | 89,257,450 |
| Mar 31, 2026 | 3.24 | 3.37 | 3.23 | 3.24 | 3.24 | -0.31% | 67,660,220 |
| Mar 30, 2026 | 3.19 | 3.26 | 3.15 | 3.25 | 3.25 | 0.62% | 37,735,065 |
| Mar 27, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | 0.62% | 32,429,420 |
| Mar 26, 2026 | 3.26 | 3.30 | 3.19 | 3.21 | 3.21 | -2.43% | 45,335,960 |
| Mar 25, 2026 | 3.24 | 3.31 | 3.22 | 3.29 | 3.29 | 1.54% | 58,604,660 |
| Mar 24, 2026 | 3.20 | 3.24 | 3.12 | 3.24 | 3.24 | 4.52% | 78,526,010 |
| Mar 23, 2026 | 3.17 | 3.24 | 3.06 | 3.10 | 3.10 | -3.43% | 71,200,710 |
| Mar 20, 2026 | 3.27 | 3.31 | 3.20 | 3.21 | 3.21 | -1.83% | 56,048,260 |
| Mar 19, 2026 | 3.34 | 3.35 | 3.24 | 3.27 | 3.27 | -3.54% | 59,210,340 |
| Mar 18, 2026 | 3.39 | 3.40 | 3.32 | 3.39 | 3.39 | -0.29% | 55,890,790 |
| Mar 17, 2026 | 3.41 | 3.49 | 3.38 | 3.40 | 3.40 | -0.29% | 66,491,460 |
| Mar 16, 2026 | 3.54 | 3.56 | 3.37 | 3.41 | 3.41 | -2.85% | 97,389,640 |
| Mar 13, 2026 | 3.46 | 3.62 | 3.45 | 3.51 | 3.51 | 0.86% | 103,811,895 |
| Mar 12, 2026 | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | -0.57% | 56,769,930 |
| Mar 11, 2026 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -2.23% | 79,001,540 |
| Mar 10, 2026 | 3.57 | 3.60 | 3.52 | 3.58 | 3.58 | 1.13% | 66,583,091 |
| Mar 9, 2026 | 3.49 | 3.54 | 3.44 | 3.54 | 3.54 | -0.28% | 65,830,828 |
| Mar 6, 2026 | 3.53 | 3.57 | 3.51 | 3.55 | 3.55 | -0.28% | 51,747,850 |
| Mar 5, 2026 | 3.56 | 3.60 | 3.53 | 3.56 | 3.56 | 1.42% | 61,714,100 |
| Mar 4, 2026 | 3.39 | 3.53 | 3.38 | 3.51 | 3.51 | 0.29% | 67,794,920 |
| Mar 3, 2026 | 3.68 | 3.75 | 3.48 | 3.50 | 3.50 | -5.66% | 118,129,300 |
| Mar 2, 2026 | 3.83 | 3.83 | 3.66 | 3.71 | 3.71 | -5.60% | 160,984,300 |
| Feb 27, 2026 | 3.83 | 3.98 | 3.82 | 3.93 | 3.93 | 1.55% | 122,717,782 |
| Feb 26, 2026 | 3.96 | 3.97 | 3.83 | 3.87 | 3.87 | -2.76% | 129,647,600 |
| Feb 25, 2026 | 3.90 | 4.00 | 3.88 | 3.98 | 3.98 | 2.31% | 157,116,800 |
| Feb 24, 2026 | 3.90 | 4.02 | 3.88 | 3.89 | 3.89 | 1.83% | 165,368,400 |
| Feb 13, 2026 | 4.09 | 4.10 | 3.81 | 3.82 | 3.82 | -2.80% | 162,843,597 |
| Feb 12, 2026 | 4.01 | 4.05 | 3.93 | 3.93 | 3.93 | -2.96% | 177,010,867 |
| Feb 11, 2026 | 4.16 | 4.20 | 4.04 | 4.05 | 4.05 | -3.57% | 258,649,200 |
| Feb 10, 2026 | 4.35 | 4.49 | 4.03 | 4.20 | 4.20 | 1.45% | 490,602,000 |
| Feb 9, 2026 | 3.78 | 4.14 | 3.77 | 4.14 | 4.14 | 10.11% | 172,499,800 |
| Feb 6, 2026 | 3.60 | 3.83 | 3.59 | 3.76 | 3.76 | 3.87% | 188,888,100 |
| Feb 5, 2026 | 3.67 | 3.76 | 3.62 | 3.62 | 3.62 | -2.43% | 108,468,500 |
| Feb 4, 2026 | 3.55 | 3.74 | 3.54 | 3.71 | 3.71 | 2.77% | 159,953,900 |
| Feb 3, 2026 | 3.42 | 3.61 | 3.41 | 3.61 | 3.61 | 6.18% | 155,294,700 |
| Feb 2, 2026 | 3.44 | 3.48 | 3.38 | 3.40 | 3.40 | -0.87% | 78,772,140 |
| Jan 30, 2026 | 3.54 | 3.57 | 3.38 | 3.43 | 3.43 | -3.92% | 133,214,900 |
| Jan 29, 2026 | 3.61 | 3.72 | 3.56 | 3.57 | 3.57 | -0.83% | 168,547,800 |
| Jan 28, 2026 | 3.74 | 3.78 | 3.60 | 3.60 | 3.60 | -3.74% | 163,159,900 |
| Jan 27, 2026 | 3.78 | 3.86 | 3.63 | 3.74 | 3.74 | -1.84% | 205,691,500 |
| Jan 26, 2026 | 3.98 | 4.19 | 3.77 | 3.81 | 3.81 | -2.06% | 357,318,300 |
| Jan 23, 2026 | 3.85 | 4.03 | 3.63 | 3.89 | 3.89 | 3.18% | 443,152,900 |
| Jan 22, 2026 | 3.39 | 3.77 | 3.39 | 3.77 | 3.77 | 9.91% | 342,569,800 |
| Jan 21, 2026 | 3.30 | 3.54 | 3.26 | 3.43 | 3.43 | 2.39% | 226,572,600 |
| Jan 20, 2026 | 3.31 | 3.44 | 3.25 | 3.35 | 3.35 | -0.30% | 199,572,000 |
| Jan 19, 2026 | 3.25 | 3.56 | 3.25 | 3.36 | 3.36 | -6.93% | 347,240,800 |
| Jan 16, 2026 | 3.61 | 3.65 | 3.61 | 3.61 | 3.61 | -9.98% | 69,383,550 |
| Jan 15, 2026 | 4.05 | 4.10 | 4.01 | 4.01 | 4.01 | -9.89% | 114,269,000 |
| Jan 14, 2026 | 4.13 | 4.73 | 3.95 | 4.45 | 4.45 | 2.06% | 683,220,872 |
| Jan 13, 2026 | 4.36 | 4.36 | 4.30 | 4.36 | 4.36 | 10.10% | 374,162,658 |
| Jan 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 10.00% | 17,899,578 |
| Jan 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 10.09% | 26,959,880 |
| Jan 8, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 10.10% | 74,478,250 |
| Jan 7, 2026 | 2.90 | 3.11 | 2.84 | 2.97 | 2.97 | 2.41% | 137,517,500 |
| Jan 6, 2026 | 2.90 | 2.94 | 2.86 | 2.90 | 2.90 | 0.35% | 96,675,600 |
| Jan 5, 2026 | 2.93 | 2.96 | 2.87 | 2.89 | 2.89 | -2.69% | 127,101,400 |
| Dec 31, 2025 | 2.84 | 3.10 | 2.84 | 2.97 | 2.97 | 5.32% | 230,046,000 |
| Dec 30, 2025 | 2.85 | 2.87 | 2.79 | 2.82 | 2.82 | -4.73% | 164,638,600 |
| Dec 29, 2025 | 2.68 | 2.96 | 2.66 | 2.96 | 2.96 | 10.04% | 147,904,651 |
| Dec 26, 2025 | 2.70 | 2.73 | 2.68 | 2.69 | 2.69 | -1.10% | 29,273,316 |
| Dec 25, 2025 | 2.66 | 2.72 | 2.64 | 2.72 | 2.72 | 2.26% | 35,281,443 |
| Dec 24, 2025 | 2.63 | 2.66 | 2.62 | 2.66 | 2.66 | 1.14% | 12,410,470 |
| Dec 23, 2025 | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | -1.13% | 15,839,840 |
| Dec 22, 2025 | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | -0.37% | 18,474,720 |
| Dec 19, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 1.52% | 19,444,740 |
| Dec 18, 2025 | 2.61 | 2.64 | 2.59 | 2.63 | 2.63 | 0.38% | 14,629,150 |
| Dec 17, 2025 | 2.60 | 2.62 | 2.57 | 2.62 | 2.62 | 0.77% | 22,379,284 |
| Dec 16, 2025 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -2.26% | 29,650,050 |
| Dec 15, 2025 | 2.65 | 2.68 | 2.63 | 2.66 | 2.66 | 0.38% | 22,688,110 |
| Dec 12, 2025 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -1.49% | 46,217,900 |
| Dec 11, 2025 | 2.74 | 2.75 | 2.68 | 2.69 | 2.69 | -1.47% | 32,036,850 |
| Dec 10, 2025 | 2.73 | 2.74 | 2.70 | 2.73 | 2.73 | - | 27,218,570 |
| Dec 9, 2025 | 2.77 | 2.78 | 2.72 | 2.73 | 2.73 | -1.44% | 28,446,681 |
| Dec 8, 2025 | 2.79 | 2.80 | 2.75 | 2.77 | 2.77 | -0.72% | 28,769,760 |
| Dec 5, 2025 | 2.75 | 2.79 | 2.72 | 2.79 | 2.79 | 1.82% | 28,958,940 |
| Dec 4, 2025 | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | -0.72% | 23,077,200 |
| Dec 3, 2025 | 2.79 | 2.80 | 2.74 | 2.76 | 2.76 | -1.08% | 34,330,670 |
| Dec 2, 2025 | 2.82 | 2.82 | 2.77 | 2.79 | 2.79 | -1.06% | 32,011,410 |
| Dec 1, 2025 | 2.83 | 2.83 | 2.79 | 2.82 | 2.82 | -0.35% | 36,424,180 |
| Nov 28, 2025 | 2.79 | 2.84 | 2.77 | 2.83 | 2.83 | 1.43% | 37,410,450 |