Skip to main content
Anyang Iron and Steel Co.,Ltd. (SHA:600569)
China flag China · Delayed Price · Currency is CNY
2.170
+0.030 (1.40%)
Apr 29, 2026, 3:00 PM CST

Anyang Iron and Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.132.202.122.17-1.40%20,245,663
Apr 28, 20262.122.142.112.142.140.94%17,588,700
Apr 27, 20262.112.132.082.122.120.47%21,625,860
Apr 24, 20262.102.132.092.112.11-20,916,110
Apr 23, 20262.142.152.082.112.11-1.40%27,052,270
Apr 22, 20262.142.152.132.142.14-0.47%16,866,686
Apr 21, 20262.172.172.132.152.15-0.92%19,936,180
Apr 20, 20262.162.182.142.172.170.46%16,853,170
Apr 17, 20262.172.192.142.162.16-1.37%19,606,540
Apr 16, 20262.152.192.132.192.192.34%24,526,870
Apr 15, 20262.192.192.142.142.14-1.83%25,546,500
Apr 14, 20262.212.222.162.182.18-0.91%23,964,870
Apr 13, 20262.162.212.152.202.200.92%23,157,232
Apr 10, 20262.202.232.182.182.18-0.46%24,422,910
Apr 9, 20262.232.232.172.192.19-1.79%29,552,046
Apr 8, 20262.172.232.172.232.234.21%33,281,522
Apr 7, 20262.102.152.072.142.141.90%28,442,270
Apr 3, 20262.192.192.092.102.10-4.11%36,255,360
Apr 2, 20262.242.252.182.192.19-2.67%34,899,100
Apr 1, 20262.252.292.232.252.250.90%35,056,272
Mar 31, 20262.262.302.222.232.23-2.19%38,068,862
Mar 30, 20262.232.292.212.282.280.44%39,493,261
Mar 27, 20262.222.272.202.272.270.89%36,109,320
Mar 26, 20262.302.352.242.252.25-3.43%48,286,870
Mar 25, 20262.242.332.222.332.333.56%63,659,060
Mar 24, 20262.252.272.152.252.251.35%71,740,290
Mar 23, 20262.242.292.172.222.22-4.72%70,500,840
Mar 20, 20262.422.422.292.332.33-5.67%103,000,900
Mar 19, 20262.692.702.442.472.47-8.86%167,837,500
Mar 18, 20262.772.832.662.712.71-3.90%208,117,026
Mar 17, 20262.622.822.622.822.8210.16%86,905,360
Mar 16, 20262.712.852.552.562.56-5.54%123,064,300
Mar 13, 20262.572.842.572.712.715.04%129,024,900
Mar 12, 20262.522.602.502.582.582.38%59,317,820
Mar 11, 20262.522.532.452.522.520.80%45,613,390
Mar 10, 20262.622.632.492.502.50-4.21%55,284,906
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