Skip to main content
Angang Steel Company Limited (SHE:000898)
China flag China · Delayed Price · Currency is CNY
2.540
+0.030 (1.20%)
At close: Dec 5, 2025

Angang Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.512.552.492.542.541.20%26,336,790
Dec 4, 20252.552.552.502.512.51-1.57%33,251,870
Dec 3, 20252.552.582.532.552.55-0.39%36,219,880
Dec 2, 20252.542.602.522.562.560.79%50,555,530
Dec 1, 20252.532.552.522.542.540.40%33,353,330
Nov 28, 20252.502.532.472.532.531.20%37,074,960
Nov 27, 20252.522.532.502.502.50-0.79%31,399,800
Nov 26, 20252.552.572.522.522.52-1.18%35,794,700
Nov 25, 20252.562.572.542.552.55-34,964,750
Nov 24, 20252.562.582.542.552.55-33,087,230
Nov 21, 20252.682.702.552.552.55-5.56%58,736,840
Nov 20, 20252.672.732.662.702.701.50%44,458,380
Nov 19, 20252.712.722.652.662.66-1.85%52,917,890
Nov 18, 20252.782.792.692.712.71-2.87%73,646,730
Nov 17, 20252.802.812.772.792.79-0.36%38,281,350
Nov 14, 20252.802.832.792.802.80-52,401,410
Nov 13, 20252.762.812.752.802.801.45%53,861,360
Nov 12, 20252.762.792.742.762.76-0.72%41,140,940
Nov 11, 20252.772.782.732.782.780.36%43,590,540
Nov 10, 20252.792.802.732.772.77-44,763,490
Nov 7, 20252.742.792.732.772.771.09%56,866,020
Nov 6, 20252.722.752.692.742.740.74%40,450,470
Nov 5, 20252.682.732.662.722.720.74%37,804,430
Nov 4, 20252.702.742.682.702.70-0.37%35,841,750
Nov 3, 20252.672.722.652.712.711.88%41,671,910
Oct 31, 20252.722.722.662.662.66-2.92%58,646,110
Oct 30, 20252.712.762.692.742.741.48%51,514,670
Oct 29, 20252.692.712.662.702.70-31,357,940
Oct 28, 20252.742.742.682.702.70-0.74%36,951,340
Oct 27, 20252.712.752.702.722.721.12%48,717,410
Oct 24, 20252.752.772.682.692.69-2.89%55,689,390
Oct 23, 20252.742.772.692.772.771.09%36,698,410
Oct 22, 20252.732.762.712.742.74-0.36%28,235,480
Oct 21, 20252.692.752.672.752.752.23%31,723,680
Oct 20, 20252.702.732.672.692.69-0.37%35,755,640
Oct 17, 20252.732.802.692.702.70-1.10%51,011,830
Oct 16, 20252.752.752.692.732.73-0.73%46,250,340
Oct 15, 20252.732.782.712.752.751.10%39,021,490
Oct 14, 20252.792.812.712.722.72-2.51%61,146,550
Oct 13, 20252.692.792.672.792.791.09%68,632,320
Oct 10, 20252.732.772.682.762.760.73%60,747,890
Oct 9, 20252.672.752.652.742.743.79%81,220,690
Sep 30, 20252.592.682.582.642.641.54%43,446,770
Sep 29, 20252.532.602.482.602.602.77%49,680,980
Sep 26, 20252.522.562.512.532.530.40%34,703,430
Sep 25, 20252.542.562.512.522.52-0.79%27,254,720
Sep 24, 20252.522.542.502.542.540.40%29,504,460
Sep 23, 20252.622.622.502.532.53-3.80%59,882,400
Sep 22, 20252.572.642.512.632.632.73%64,635,680
Sep 19, 20252.612.672.552.562.56-1.92%67,715,800
Sep 18, 20252.662.692.592.612.61-2.25%58,359,160
Sep 17, 20252.682.682.612.672.67-0.37%41,143,110
Sep 16, 20252.682.722.622.682.680.37%47,904,750
Sep 15, 20252.702.722.622.672.67-1.11%52,983,320
Sep 12, 20252.632.732.622.702.703.45%80,165,680
Sep 11, 20252.602.612.562.612.610.38%35,290,660
Sep 10, 20252.612.622.562.602.60-0.38%31,548,540
Sep 9, 20252.602.652.592.612.61-32,463,400
Sep 8, 20252.572.632.572.612.611.56%36,893,720
Sep 5, 20252.572.592.532.572.57-35,642,460
Sep 4, 20252.592.602.532.572.57-35,241,940
Sep 3, 20252.632.642.572.572.57-2.28%34,212,310
Sep 2, 20252.652.662.602.632.63-0.75%39,674,550
Sep 1, 20252.652.662.572.652.65-41,488,630
Aug 29, 20252.622.672.602.652.651.15%41,529,600
Aug 28, 20252.622.642.542.622.62-57,162,660
Aug 27, 20252.722.732.622.622.62-3.68%72,034,800
Aug 26, 20252.742.752.692.722.72-0.73%48,420,400
Aug 25, 20252.712.802.712.742.741.11%73,020,990
Aug 22, 20252.712.722.672.712.71-0.37%49,308,770
Aug 21, 20252.722.752.712.722.72-45,381,380
Aug 20, 20252.692.732.672.722.721.12%40,049,780
Aug 19, 20252.702.742.672.692.69-48,152,870
Aug 18, 20252.712.732.682.692.69-0.74%58,164,690
Aug 15, 20252.692.732.682.712.710.74%44,490,350
Aug 14, 20252.762.772.692.692.69-2.18%64,999,020
Aug 13, 20252.772.842.752.752.75-0.72%62,574,640
Aug 12, 20252.812.832.752.772.77-1.42%47,051,340
Aug 11, 20252.812.842.772.812.810.36%42,542,040
Aug 8, 20252.762.852.752.802.801.08%54,692,900
Aug 7, 20252.772.792.692.772.770.36%61,313,090
Aug 6, 20252.702.772.672.762.762.22%56,836,440
Aug 5, 20252.672.722.662.702.701.50%57,821,550
Aug 4, 20252.672.692.642.662.66-1.12%65,454,630
Aug 1, 20252.742.752.682.692.69-1.82%64,441,510
Jul 31, 20252.862.872.722.742.74-4.86%61,951,170
Jul 30, 20252.902.972.872.882.88-0.35%71,040,400
Jul 29, 20252.792.912.752.892.893.96%77,862,730
Jul 28, 20252.842.842.722.782.78-1.77%68,237,840
Jul 25, 20252.872.882.822.832.83-1.39%47,432,490
Jul 24, 20252.812.892.782.872.871.06%75,886,410
Jul 23, 20252.892.922.832.842.84-1.05%90,680,770
Jul 22, 20252.812.882.792.872.872.87%91,748,180
Jul 21, 20252.782.862.772.792.791.82%82,752,890
Jul 18, 20252.712.772.702.742.741.86%51,587,720
Jul 17, 20252.632.712.622.692.692.28%46,878,960
Jul 16, 20252.682.682.612.632.63-1.87%50,597,510
Jul 15, 20252.692.732.652.682.68-1.47%59,124,240
Jul 14, 20252.692.792.672.722.720.74%75,845,900
Jul 11, 20252.672.722.662.702.701.50%76,738,280