Skip to main content
Guangdong Zhongnan Iron and Steel Co., Ltd. (SHE:000717)
China flag China · Delayed Price · Currency is CNY
2.490
+0.020 (0.81%)
Apr 29, 2026, 3:05 PM CST

SHE:000717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.402.512.402.50-1.21%15,266,100
Apr 28, 20262.432.472.432.472.471.23%20,557,800
Apr 27, 20262.422.452.392.442.440.41%17,039,700
Apr 24, 20262.402.452.402.432.430.83%18,207,000
Apr 23, 20262.422.432.382.412.41-0.41%15,764,000
Apr 22, 20262.432.442.412.422.42-0.82%12,721,940
Apr 21, 20262.432.452.422.442.440.41%11,836,400
Apr 20, 20262.432.452.412.432.43-12,769,200
Apr 17, 20262.462.462.422.432.43-1.22%14,413,050
Apr 16, 20262.442.472.432.462.460.82%16,929,000
Apr 15, 20262.482.482.432.442.44-1.21%13,571,800
Apr 14, 20262.472.482.422.472.47-19,977,300
Apr 13, 20262.432.472.422.472.471.23%18,009,700
Apr 10, 20262.442.472.432.442.440.83%15,990,750
Apr 9, 20262.472.482.422.422.42-2.42%21,938,800
Apr 8, 20262.452.482.442.482.482.48%27,127,189
Apr 7, 20262.382.422.372.422.421.68%19,365,500
Apr 3, 20262.432.442.372.382.38-2.06%23,072,300
Apr 2, 20262.492.492.422.432.43-2.41%26,360,740
Apr 1, 20262.522.542.482.492.49-26,206,200
Mar 31, 20262.522.572.482.492.49-1.58%29,054,200
Mar 30, 20262.502.542.462.532.53-31,434,960
Mar 27, 20262.482.552.462.532.530.80%27,580,160
Mar 26, 20262.572.632.492.512.51-2.71%46,037,850
Mar 25, 20262.492.582.462.582.584.03%53,683,540
Mar 24, 20262.462.492.372.482.482.90%53,644,550
Mar 23, 20262.492.522.402.412.41-5.12%64,699,910
Mar 20, 20262.652.672.522.542.54-2.68%70,377,640
Mar 19, 20262.762.772.602.612.61-6.45%118,207,200
Mar 18, 20262.842.862.742.792.79-3.12%166,838,600
Mar 17, 20262.702.962.702.882.887.06%185,211,300
Mar 16, 20262.822.842.672.692.69-5.28%70,015,159
Mar 13, 20262.762.882.762.842.842.53%74,879,760
Mar 12, 20262.722.782.702.772.771.84%49,880,130
Mar 11, 20262.692.722.632.722.721.12%40,312,410
Mar 10, 20262.752.752.682.692.69-2.18%39,636,200
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