Skip to main content
Anyang Iron and Steel Co.,Ltd. (SHA:600569)
China flag China · Delayed Price · Currency is CNY
2.510
-0.100 (-3.83%)
Mar 10, 2026, 1:35 PM CST

Anyang Iron and Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.612.642.542.612.61-0.38%39,104,410
Mar 6, 20262.562.622.522.622.621.95%42,339,473
Mar 5, 20262.582.632.532.572.570.78%39,964,780
Mar 4, 20262.552.622.522.552.55-1.92%41,398,777
Mar 3, 20262.682.722.572.602.60-3.35%58,409,580
Mar 2, 20262.702.732.632.692.69-1.10%70,947,970
Feb 27, 20262.642.782.622.722.722.26%101,612,300
Feb 26, 20262.622.692.592.662.66-129,451,300
Feb 25, 20262.432.662.422.662.669.92%72,131,510
Feb 24, 20262.342.432.342.422.424.31%38,691,700
Feb 13, 20262.422.422.312.322.32-4.13%34,518,200
Feb 12, 20262.462.482.392.422.42-1.63%31,447,600
Feb 11, 20262.432.492.412.462.460.82%24,788,440
Feb 10, 20262.462.472.402.442.44-25,210,710
Feb 9, 20262.392.472.392.442.442.52%33,147,637
Feb 6, 20262.432.432.352.382.38-1.65%28,191,160
Feb 5, 20262.432.472.402.422.42-1.22%32,837,060
Feb 4, 20262.352.462.342.452.454.26%44,851,300
Feb 3, 20262.322.362.292.352.351.29%39,380,520
Feb 2, 20262.462.472.302.322.32-8.66%66,622,037
Jan 30, 20262.572.602.492.542.54-2.31%44,513,400
Jan 29, 20262.572.642.562.602.601.17%47,459,420
Jan 28, 20262.502.572.492.572.571.98%37,006,361
Jan 27, 20262.542.572.482.522.52-1.18%40,004,449
Jan 26, 20262.552.582.492.552.55-42,720,180
Jan 23, 20262.462.562.432.552.553.24%44,942,490
Jan 22, 20262.392.472.382.472.473.35%38,804,160
Jan 21, 20262.362.402.332.392.390.84%24,856,485
Jan 20, 20262.352.372.312.372.371.28%28,129,270
Jan 19, 20262.272.342.272.342.343.08%29,694,310
Jan 16, 20262.312.342.272.272.27-2.16%27,872,561
Jan 15, 20262.322.352.302.322.32-0.43%23,160,701
Jan 14, 20262.362.392.312.332.33-1.69%38,996,990
Jan 13, 20262.402.432.362.372.37-1.25%34,482,750
Jan 12, 20262.372.422.362.402.401.27%30,854,598
Jan 9, 20262.362.392.342.372.370.42%29,896,840
Jan 8, 20262.312.372.302.362.361.29%31,121,450
Jan 7, 20262.322.342.292.332.330.87%28,429,220
Jan 6, 20262.262.322.252.312.312.21%27,842,560
Jan 5, 20262.252.282.252.262.260.44%22,862,210
Dec 31, 20252.282.292.232.252.25-1.32%20,983,339
Dec 30, 20252.302.322.262.282.28-1.72%22,905,520
Dec 29, 20252.312.352.302.322.320.43%28,724,780
Dec 26, 20252.282.342.262.312.311.32%27,560,730
Dec 25, 20252.282.302.252.282.28-16,826,620
Dec 24, 20252.262.292.252.282.280.44%16,704,960
Dec 23, 20252.312.312.262.272.27-1.30%18,994,340
Dec 22, 20252.292.342.282.302.300.88%21,180,310
Dec 19, 20252.232.282.212.282.282.70%23,912,380
Dec 18, 20252.202.242.192.222.220.91%19,295,550
Dec 17, 20252.172.212.142.202.201.38%22,887,972
Dec 16, 20252.222.232.172.172.17-2.69%21,149,300
Dec 15, 20252.172.252.162.232.231.83%33,800,737
Dec 12, 20252.202.222.172.192.19-0.45%20,970,700
Dec 11, 20252.262.272.182.202.20-2.22%28,461,600
Dec 10, 20252.262.262.222.252.25-0.44%17,276,200
Dec 9, 20252.312.322.252.262.26-2.59%30,720,970
Dec 8, 20252.362.372.312.322.32-1.28%23,693,290
Dec 5, 20252.302.362.292.352.352.17%19,591,520
Dec 4, 20252.362.362.302.302.30-2.13%21,407,260
Dec 3, 20252.362.392.342.352.35-0.84%22,803,400
Dec 2, 20252.352.372.312.372.370.85%20,344,940
Dec 1, 20252.332.382.332.352.351.29%22,461,500
Nov 28, 20252.282.332.252.322.321.75%27,840,000
Nov 27, 20252.292.312.282.282.28-0.44%23,980,600
Nov 26, 20252.322.352.282.292.29-0.87%24,604,800
Nov 25, 20252.292.332.282.312.310.87%26,078,850
Nov 24, 20252.312.342.292.292.290.44%30,860,290
Nov 21, 20252.402.412.282.282.28-5.79%51,297,420
Nov 20, 20252.452.472.402.422.42-1.63%38,261,354
Nov 19, 20252.532.572.422.462.46-3.15%49,743,430
Nov 18, 20252.702.702.512.542.54-6.27%74,120,770
Nov 17, 20252.702.762.692.712.710.37%47,718,360
Nov 14, 20252.692.732.662.702.70-0.37%41,406,330
Nov 13, 20252.662.722.642.712.711.88%65,540,210
Nov 12, 20252.662.712.612.662.660.38%56,991,660
Nov 11, 20252.632.662.612.652.651.15%61,340,160
Nov 10, 20252.672.682.582.622.62-1.87%63,684,350
Nov 7, 20252.622.682.602.672.671.14%82,121,620
Nov 6, 20252.632.662.602.642.64-0.75%86,650,990
Nov 5, 20252.622.722.552.662.661.92%119,789,200
Nov 4, 20252.602.782.582.612.61-131,667,400
Nov 3, 20252.522.682.482.612.613.16%153,765,300
Oct 31, 20252.632.832.492.532.53-3.44%217,488,600
Oct 30, 20252.392.622.352.622.6210.08%140,869,400
Oct 29, 20252.452.462.332.382.38-1.24%55,266,570
Oct 28, 20252.412.482.352.412.41-1.23%117,770,800
Oct 27, 20252.312.542.292.442.445.63%157,100,300
Oct 24, 20252.422.442.292.312.31-5.33%56,181,600
Oct 23, 20252.412.452.362.442.441.67%37,374,080
Oct 22, 20252.372.442.372.402.400.42%44,019,710
Oct 21, 20252.342.402.312.392.392.58%47,682,960
Oct 20, 20252.292.372.282.332.331.75%34,560,740
Oct 17, 20252.302.372.272.292.29-33,410,260
Oct 16, 20252.322.332.282.292.29-1.72%26,916,560
Oct 15, 20252.322.362.302.332.331.30%27,694,450
Oct 14, 20252.362.392.292.302.30-2.13%34,907,590
Oct 13, 20252.282.362.252.352.350.86%38,421,650
Oct 10, 20252.312.352.272.332.330.87%33,909,820
Oct 9, 20252.232.312.232.312.314.05%41,094,410