Skip to main content
Guangdong Zhongnan Iron and Steel Co., Ltd. (SHE:000717)
China flag China · Delayed Price · Currency is CNY
2.680
-0.070 (-2.55%)
Mar 10, 2026, 2:45 PM CST

SHE:000717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.732.762.702.752.750.36%34,478,000
Mar 6, 20262.672.762.652.742.741.86%30,457,870
Mar 5, 20262.722.742.662.692.690.75%25,941,900
Mar 4, 20262.712.742.652.672.67-1.48%31,884,850
Mar 3, 20262.772.812.702.712.71-2.52%40,662,790
Mar 2, 20262.772.802.712.782.78-56,937,080
Feb 27, 20262.752.812.742.782.781.46%45,897,400
Feb 26, 20262.752.822.722.742.74-47,229,360
Feb 25, 20262.632.792.622.742.744.58%72,666,380
Feb 24, 20262.562.632.562.622.623.56%36,399,370
Feb 13, 20262.632.632.532.532.53-3.80%43,515,200
Feb 12, 20262.672.682.612.632.63-1.13%25,890,882
Feb 11, 20262.642.692.632.662.660.38%23,388,600
Feb 10, 20262.642.672.602.652.650.38%30,739,610
Feb 9, 20262.612.662.612.642.642.72%31,331,200
Feb 6, 20262.582.612.552.572.57-0.39%24,809,300
Feb 5, 20262.622.632.572.582.58-1.53%32,397,400
Feb 4, 20262.512.622.502.622.623.97%46,857,000
Feb 3, 20262.502.532.472.522.521.61%35,233,910
Feb 2, 20262.602.612.482.482.48-5.70%66,918,500
Jan 30, 20262.712.732.592.632.63-3.66%57,817,150
Jan 29, 20262.682.762.682.732.73-0.36%49,597,765
Jan 28, 20262.702.772.682.742.741.48%41,117,600
Jan 27, 20262.742.752.652.702.70-1.82%30,514,070
Jan 26, 20262.762.792.712.752.75-39,579,620
Jan 23, 20262.712.752.672.752.751.48%38,349,270
Jan 22, 20262.642.712.632.712.713.04%53,192,920
Jan 21, 20262.602.642.592.632.630.38%27,692,500
Jan 20, 20262.582.622.572.622.621.55%30,378,360
Jan 19, 20262.522.592.512.582.581.98%27,925,800
Jan 16, 20262.602.602.522.532.53-2.32%34,255,200
Jan 15, 20262.622.642.582.592.59-1.52%27,651,700
Jan 14, 20262.632.692.612.632.63-0.38%44,210,660
Jan 13, 20262.672.692.632.642.64-1.12%34,088,656
Jan 12, 20262.622.672.622.672.672.30%39,547,505
Jan 9, 20262.622.672.602.612.61-0.76%32,673,410
Jan 8, 20262.582.632.582.632.631.54%28,273,590
Jan 7, 20262.612.652.582.592.59-0.38%30,311,150
Jan 6, 20262.562.602.542.602.601.56%31,741,400
Jan 5, 20262.582.602.552.562.56-1.16%30,857,080
Dec 31, 20252.592.602.552.592.59-22,394,690
Dec 30, 20252.622.642.562.592.59-1.15%24,479,100
Dec 29, 20252.622.662.612.622.62-27,771,010
Dec 26, 20252.612.642.602.622.620.38%17,996,732
Dec 25, 20252.622.632.582.612.61-0.38%16,049,900
Dec 24, 20252.602.622.582.622.620.77%18,894,896
Dec 23, 20252.652.662.592.602.60-2.26%24,111,280
Dec 22, 20252.632.722.622.662.661.14%34,530,179
Dec 19, 20252.542.642.542.632.633.95%40,200,730
Dec 18, 20252.512.562.492.532.530.40%25,403,570
Dec 17, 20252.492.522.452.522.521.20%22,197,420
Dec 16, 20252.522.522.482.492.49-1.19%19,719,300
Dec 15, 20252.482.542.462.522.521.20%25,651,660
Dec 12, 20252.492.522.492.492.49-15,355,600
Dec 11, 20252.562.562.492.492.49-2.73%27,089,650
Dec 10, 20252.542.582.532.562.56-24,392,220
Dec 9, 20252.602.612.552.562.56-1.92%28,224,170
Dec 8, 20252.612.642.592.612.610.38%24,243,420
Dec 5, 20252.552.612.542.602.601.17%22,240,709
Dec 4, 20252.602.612.552.572.57-1.15%20,418,100
Dec 3, 20252.612.632.592.602.60-0.38%20,456,725
Dec 2, 20252.612.632.572.612.61-20,734,310
Dec 1, 20252.592.622.582.612.611.16%23,150,840
Nov 28, 20252.552.582.532.582.580.78%22,785,700
Nov 27, 20252.562.572.552.562.56-0.39%20,053,350
Nov 26, 20252.592.632.562.572.57-0.39%29,128,755
Nov 25, 20252.572.602.572.582.580.39%21,252,560
Nov 24, 20252.562.582.532.572.570.78%25,522,320
Nov 21, 20252.672.682.542.552.55-4.85%52,008,300
Nov 20, 20252.702.722.672.682.68-0.37%33,897,500
Nov 19, 20252.762.792.682.692.69-2.89%41,568,000
Nov 18, 20252.872.882.742.772.77-3.82%47,877,900
Nov 17, 20252.872.882.842.882.880.35%28,143,400
Nov 14, 20252.852.892.842.872.870.35%36,213,900
Nov 13, 20252.832.872.822.862.861.42%38,431,750
Nov 12, 20252.842.862.802.822.82-0.70%31,325,100
Nov 11, 20252.802.852.792.842.841.43%38,811,050
Nov 10, 20252.802.812.762.802.80-27,740,770
Nov 7, 20252.792.822.772.802.800.36%31,915,600
Nov 6, 20252.802.802.762.792.79-28,508,800
Nov 5, 20252.732.802.702.792.791.45%44,961,600
Nov 4, 20252.742.762.712.752.750.36%30,827,700
Nov 3, 20252.682.742.682.742.742.24%41,374,270
Oct 31, 20252.672.702.662.682.680.37%30,252,200
Oct 30, 20252.722.742.662.672.67-3.26%70,386,800
Oct 29, 20252.762.762.702.762.760.36%32,099,800
Oct 28, 20252.782.802.732.752.75-1.08%29,408,700
Oct 27, 20252.762.812.752.782.781.09%45,686,000
Oct 24, 20252.862.872.752.752.75-3.85%53,771,500
Oct 23, 20252.852.872.802.862.86-29,205,910
Oct 22, 20252.812.882.792.862.861.78%43,588,800
Oct 21, 20252.762.822.742.812.811.81%33,904,470
Oct 20, 20252.742.782.732.762.761.10%23,603,000
Oct 17, 20252.762.832.722.732.73-1.09%34,885,900
Oct 16, 20252.832.832.742.762.76-2.13%36,225,500
Oct 15, 20252.802.862.792.822.820.36%30,511,700
Oct 14, 20252.852.892.782.812.81-1.06%42,223,100
Oct 13, 20252.782.852.722.842.840.35%46,428,940
Oct 10, 20252.772.852.742.832.831.80%50,925,800
Oct 9, 20252.722.802.722.782.782.21%41,157,100