Maanshan Iron & Steel Company Limited (SHA:600808)
China
· Delayed Price · Currency is CNY 4.130
-0.040 (-0.96%)
Mar 9, 2026, 3:00 PM CST
SHA:600808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.25 | 4.25 | 4.15 | 4.17 | 4.17 | -2.11% | 61,231,840 |
| Mar 5, 2026 | 4.25 | 4.30 | 4.16 | 4.26 | 4.26 | 1.43% | 80,027,420 |
| Mar 4, 2026 | 4.20 | 4.31 | 4.18 | 4.20 | 4.20 | -0.71% | 78,563,000 |
| Mar 3, 2026 | 4.33 | 4.35 | 4.22 | 4.23 | 4.23 | -1.86% | 112,689,200 |
| Mar 2, 2026 | 4.13 | 4.34 | 4.10 | 4.31 | 4.31 | 3.61% | 133,374,543 |
| Feb 27, 2026 | 3.98 | 4.17 | 3.96 | 4.16 | 4.16 | 4.26% | 127,323,700 |
| Feb 26, 2026 | 4.08 | 4.12 | 3.97 | 3.99 | 3.99 | -1.97% | 80,189,370 |
| Feb 25, 2026 | 3.97 | 4.20 | 3.97 | 4.07 | 4.07 | 2.52% | 120,315,700 |
| Feb 24, 2026 | 3.99 | 4.02 | 3.95 | 3.97 | 3.97 | 0.76% | 62,745,650 |
| Feb 13, 2026 | 4.00 | 4.02 | 3.93 | 3.94 | 3.94 | -1.25% | 54,125,930 |
| Feb 12, 2026 | 4.02 | 4.04 | 3.97 | 3.99 | 3.99 | -0.50% | 52,413,570 |
| Feb 11, 2026 | 3.99 | 4.05 | 3.97 | 4.01 | 4.01 | 0.25% | 41,443,002 |
| Feb 10, 2026 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | -0.99% | 49,273,910 |
| Feb 9, 2026 | 4.06 | 4.09 | 4.01 | 4.04 | 4.04 | 1.25% | 49,370,650 |
| Feb 6, 2026 | 3.99 | 4.05 | 3.94 | 3.99 | 3.99 | -0.75% | 58,349,460 |
| Feb 5, 2026 | 4.07 | 4.10 | 3.99 | 4.02 | 4.02 | -1.23% | 72,149,630 |
| Feb 4, 2026 | 3.95 | 4.08 | 3.90 | 4.07 | 4.07 | 3.04% | 88,117,560 |
| Feb 3, 2026 | 3.85 | 3.95 | 3.83 | 3.95 | 3.95 | 4.50% | 109,861,100 |
| Feb 2, 2026 | 4.17 | 4.17 | 3.77 | 3.78 | 3.78 | -9.79% | 192,457,800 |
| Jan 30, 2026 | 4.28 | 4.38 | 4.12 | 4.19 | 4.19 | -3.90% | 124,898,440 |
| Jan 29, 2026 | 4.39 | 4.45 | 4.34 | 4.36 | 4.36 | -0.68% | 89,486,920 |
| Jan 28, 2026 | 4.40 | 4.44 | 4.33 | 4.39 | 4.39 | 0.23% | 77,811,800 |
| Jan 27, 2026 | 4.43 | 4.47 | 4.30 | 4.38 | 4.38 | -1.35% | 100,291,000 |
| Jan 26, 2026 | 4.44 | 4.54 | 4.38 | 4.44 | 4.44 | 0.45% | 121,209,272 |
| Jan 23, 2026 | 4.39 | 4.45 | 4.27 | 4.42 | 4.42 | 0.91% | 126,211,600 |
| Jan 22, 2026 | 4.26 | 4.40 | 4.23 | 4.38 | 4.38 | 2.82% | 97,069,650 |
| Jan 21, 2026 | 4.18 | 4.33 | 4.16 | 4.26 | 4.26 | 1.43% | 111,052,700 |
| Jan 20, 2026 | 4.15 | 4.24 | 4.05 | 4.20 | 4.20 | 1.69% | 117,679,700 |
| Jan 19, 2026 | 3.98 | 4.18 | 3.85 | 4.13 | 4.13 | 3.77% | 153,790,658 |
| Jan 16, 2026 | 4.10 | 4.11 | 3.97 | 3.98 | 3.98 | -2.93% | 84,672,390 |
| Jan 15, 2026 | 4.08 | 4.14 | 3.96 | 4.10 | 4.10 | 0.74% | 95,814,780 |
| Jan 14, 2026 | 4.00 | 4.12 | 3.96 | 4.07 | 4.07 | 1.75% | 133,860,300 |
| Jan 13, 2026 | 4.07 | 4.15 | 3.99 | 4.00 | 4.00 | -1.96% | 95,849,290 |
| Jan 12, 2026 | 4.10 | 4.16 | 3.97 | 4.08 | 4.08 | -1.21% | 138,018,400 |
| Jan 9, 2026 | 4.15 | 4.19 | 4.12 | 4.13 | 4.13 | -0.48% | 59,902,201 |
| Jan 8, 2026 | 4.10 | 4.20 | 4.09 | 4.15 | 4.15 | 0.73% | 62,032,250 |
| Jan 7, 2026 | 4.17 | 4.19 | 4.08 | 4.12 | 4.12 | -0.96% | 64,095,209 |
| Jan 6, 2026 | 4.12 | 4.21 | 4.09 | 4.16 | 4.16 | 0.97% | 78,170,670 |
| Jan 5, 2026 | 4.21 | 4.23 | 4.09 | 4.12 | 4.12 | -2.37% | 89,693,530 |
| Dec 31, 2025 | 4.20 | 4.23 | 4.12 | 4.22 | 4.22 | 0.48% | 67,280,140 |
| Dec 30, 2025 | 4.18 | 4.26 | 4.14 | 4.20 | 4.20 | 0.24% | 75,280,480 |
| Dec 29, 2025 | 4.22 | 4.28 | 4.16 | 4.19 | 4.19 | -0.71% | 88,320,240 |
| Dec 26, 2025 | 4.26 | 4.31 | 4.15 | 4.22 | 4.22 | -0.71% | 79,245,270 |
| Dec 25, 2025 | 4.25 | 4.28 | 4.13 | 4.25 | 4.25 | 0.47% | 85,350,600 |
| Dec 24, 2025 | 4.15 | 4.27 | 4.11 | 4.23 | 4.23 | 1.44% | 131,359,900 |
| Dec 23, 2025 | 3.96 | 4.26 | 3.96 | 4.17 | 4.17 | 5.57% | 162,655,100 |
| Dec 22, 2025 | 3.82 | 3.96 | 3.82 | 3.95 | 3.95 | 3.40% | 81,893,040 |
| Dec 19, 2025 | 3.70 | 3.87 | 3.69 | 3.82 | 3.82 | 2.96% | 66,915,830 |
| Dec 18, 2025 | 3.70 | 3.76 | 3.68 | 3.71 | 3.71 | - | 26,422,820 |
| Dec 17, 2025 | 3.69 | 3.72 | 3.63 | 3.71 | 3.71 | 0.82% | 34,637,180 |
| Dec 16, 2025 | 3.80 | 3.81 | 3.67 | 3.68 | 3.68 | -2.90% | 58,620,100 |
| Dec 15, 2025 | 3.76 | 3.87 | 3.74 | 3.79 | 3.79 | 0.80% | 59,028,330 |
| Dec 12, 2025 | 3.78 | 3.81 | 3.75 | 3.76 | 3.76 | -0.27% | 33,867,800 |
| Dec 11, 2025 | 3.82 | 3.88 | 3.76 | 3.77 | 3.77 | -1.05% | 45,778,100 |
| Dec 10, 2025 | 3.76 | 3.84 | 3.72 | 3.81 | 3.81 | 1.60% | 42,105,600 |
| Dec 9, 2025 | 3.86 | 3.87 | 3.74 | 3.75 | 3.75 | -2.85% | 58,907,540 |
| Dec 8, 2025 | 3.86 | 3.88 | 3.80 | 3.86 | 3.86 | - | 38,069,360 |
| Dec 5, 2025 | 3.81 | 3.87 | 3.79 | 3.86 | 3.86 | 1.31% | 31,515,070 |
| Dec 4, 2025 | 3.88 | 3.89 | 3.80 | 3.81 | 3.81 | -1.80% | 42,680,970 |
| Dec 3, 2025 | 3.87 | 3.93 | 3.85 | 3.88 | 3.88 | 0.26% | 45,234,703 |
| Dec 2, 2025 | 3.95 | 3.95 | 3.83 | 3.87 | 3.87 | -2.03% | 55,636,270 |
| Dec 1, 2025 | 3.92 | 3.97 | 3.88 | 3.95 | 3.95 | 1.02% | 51,665,640 |
| Nov 28, 2025 | 3.83 | 3.92 | 3.79 | 3.91 | 3.91 | 2.36% | 46,934,040 |
| Nov 27, 2025 | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | -0.78% | 34,424,940 |
| Nov 26, 2025 | 3.87 | 3.91 | 3.84 | 3.85 | 3.85 | -0.77% | 42,418,850 |
| Nov 25, 2025 | 3.88 | 3.99 | 3.87 | 3.88 | 3.88 | 0.26% | 50,485,000 |
| Nov 24, 2025 | 3.79 | 3.92 | 3.78 | 3.87 | 3.87 | 2.11% | 56,264,700 |
| Nov 21, 2025 | 3.99 | 3.99 | 3.78 | 3.79 | 3.79 | -5.25% | 88,307,610 |
| Nov 20, 2025 | 4.07 | 4.09 | 3.98 | 4.00 | 4.00 | -1.48% | 55,716,160 |
| Nov 19, 2025 | 4.10 | 4.14 | 4.01 | 4.06 | 4.06 | -0.98% | 60,003,010 |
| Nov 18, 2025 | 4.33 | 4.36 | 4.01 | 4.10 | 4.10 | -5.31% | 116,974,600 |
| Nov 17, 2025 | 4.31 | 4.35 | 4.27 | 4.33 | 4.33 | 0.23% | 80,830,680 |
| Nov 14, 2025 | 4.35 | 4.39 | 4.28 | 4.32 | 4.32 | -0.92% | 80,842,650 |
| Nov 13, 2025 | 4.23 | 4.47 | 4.22 | 4.36 | 4.36 | 2.83% | 136,212,200 |
| Nov 12, 2025 | 4.30 | 4.41 | 4.19 | 4.24 | 4.24 | -2.97% | 189,018,400 |
| Nov 11, 2025 | 4.02 | 4.43 | 3.97 | 4.37 | 4.37 | 8.44% | 259,557,600 |
| Nov 10, 2025 | 4.20 | 4.20 | 4.03 | 4.03 | 4.03 | -4.05% | 138,138,900 |
| Nov 7, 2025 | 4.09 | 4.21 | 4.07 | 4.20 | 4.20 | 2.44% | 161,264,700 |
| Nov 6, 2025 | 4.08 | 4.12 | 4.04 | 4.10 | 4.10 | 0.49% | 93,122,990 |
| Nov 5, 2025 | 4.06 | 4.19 | 3.99 | 4.08 | 4.08 | -0.49% | 121,661,100 |
| Nov 4, 2025 | 4.06 | 4.15 | 4.04 | 4.10 | 4.10 | 0.24% | 122,762,000 |
| Nov 3, 2025 | 4.05 | 4.09 | 4.00 | 4.09 | 4.09 | 0.74% | 106,872,300 |
| Oct 31, 2025 | 4.04 | 4.11 | 4.00 | 4.06 | 4.06 | 1.00% | 111,553,400 |
| Oct 30, 2025 | 3.96 | 4.06 | 3.94 | 4.02 | 4.02 | 1.52% | 104,526,300 |
| Oct 29, 2025 | 3.92 | 3.96 | 3.85 | 3.96 | 3.96 | 1.28% | 63,324,290 |
| Oct 28, 2025 | 3.91 | 3.97 | 3.88 | 3.91 | 3.91 | -0.26% | 57,116,220 |
| Oct 27, 2025 | 3.93 | 4.04 | 3.92 | 3.92 | 3.92 | - | 80,430,540 |
| Oct 24, 2025 | 3.95 | 4.00 | 3.90 | 3.92 | 3.92 | -0.51% | 64,226,230 |
| Oct 23, 2025 | 3.94 | 3.96 | 3.82 | 3.94 | 3.94 | -0.76% | 78,129,490 |
| Oct 22, 2025 | 3.98 | 4.00 | 3.93 | 3.97 | 3.97 | -0.75% | 54,544,550 |
| Oct 21, 2025 | 3.94 | 4.03 | 3.91 | 4.00 | 4.00 | 1.52% | 63,780,340 |
| Oct 20, 2025 | 4.01 | 4.03 | 3.92 | 3.94 | 3.94 | -1.01% | 71,359,780 |
| Oct 17, 2025 | 4.11 | 4.26 | 3.98 | 3.98 | 3.98 | -3.16% | 114,368,600 |
| Oct 16, 2025 | 4.19 | 4.24 | 4.08 | 4.11 | 4.11 | -1.91% | 91,323,460 |
| Oct 15, 2025 | 4.04 | 4.30 | 4.04 | 4.19 | 4.19 | 3.20% | 133,503,400 |
| Oct 14, 2025 | 4.10 | 4.20 | 4.04 | 4.06 | 4.06 | - | 122,097,000 |
| Oct 13, 2025 | 3.92 | 4.08 | 3.91 | 4.06 | 4.06 | -1.69% | 115,548,200 |
| Oct 10, 2025 | 4.04 | 4.15 | 4.04 | 4.13 | 4.13 | 1.23% | 117,220,200 |
| Oct 9, 2025 | 4.00 | 4.16 | 3.98 | 4.08 | 4.08 | 2.00% | 143,723,800 |
| Sep 30, 2025 | 3.94 | 4.02 | 3.89 | 4.00 | 4.00 | 0.25% | 169,958,900 |