Skip to main content
Angang Steel Company Limited (SHE:000898)
China flag China · Delayed Price · Currency is CNY
2.590
-0.020 (-0.77%)
At close: Mar 9, 2026

Angang Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.602.622.562.592.59-0.77%65,893,660
Mar 6, 20262.592.642.562.612.610.77%56,337,980
Mar 5, 20262.622.642.562.592.59-67,899,680
Mar 4, 20262.612.662.572.592.59-1.89%76,466,970
Mar 3, 20262.702.732.622.642.64-2.58%79,138,700
Mar 2, 20262.682.732.612.712.710.37%92,287,476
Feb 27, 20262.642.712.612.702.702.27%79,009,750
Feb 26, 20262.662.742.622.642.64-0.75%81,218,290
Feb 25, 20262.522.722.522.662.665.56%132,400,500
Feb 24, 20262.492.542.482.522.522.86%61,498,350
Feb 13, 20262.532.552.452.452.45-3.54%76,134,640
Feb 12, 20262.582.592.522.542.54-1.17%51,375,610
Feb 11, 20262.542.602.522.572.570.78%43,943,580
Feb 10, 20262.582.592.532.552.55-0.78%55,960,710
Feb 9, 20262.552.612.542.572.572.39%68,749,310
Feb 6, 20262.522.562.482.512.51-1.18%50,170,990
Feb 5, 20262.562.592.522.542.54-0.78%60,778,040
Feb 4, 20262.472.582.452.562.563.64%67,536,617
Feb 3, 20262.442.492.422.472.472.07%71,587,190
Feb 2, 20262.612.622.412.422.42-8.33%119,201,700
Jan 30, 20262.732.732.602.642.64-3.30%69,371,410
Jan 29, 20262.702.772.682.732.731.11%87,884,650
Jan 28, 20262.622.722.602.702.702.66%75,263,820
Jan 27, 20262.682.692.602.632.63-2.23%60,291,600
Jan 26, 20262.692.742.662.692.690.75%83,026,070
Jan 23, 20262.652.682.612.672.671.52%70,044,770
Jan 22, 20262.562.632.552.632.632.73%82,709,140
Jan 21, 20262.522.572.502.562.561.19%45,941,510
Jan 20, 20262.502.542.472.532.531.61%51,764,140
Jan 19, 20262.482.502.442.492.490.81%39,033,660
Jan 16, 20262.512.522.462.472.47-1.20%39,633,830
Jan 15, 20262.542.552.492.502.50-1.96%52,663,130
Jan 14, 20262.562.602.512.552.55-0.39%60,702,980
Jan 13, 20262.592.612.562.562.56-1.16%48,523,580
Jan 12, 20262.572.622.562.592.591.17%52,218,710
Jan 9, 20262.572.622.542.562.56-0.39%45,962,400
Jan 8, 20262.542.582.522.572.570.78%43,673,991
Jan 7, 20262.572.592.542.552.55-0.78%38,057,872
Jan 6, 20262.532.582.522.572.571.18%48,529,480
Jan 5, 20262.552.562.532.542.540.40%29,467,260
Dec 31, 20252.532.552.512.532.53-22,892,175
Dec 30, 20252.552.572.512.532.53-0.78%31,304,600
Dec 29, 20252.542.592.532.552.550.39%39,763,970
Dec 26, 20252.542.562.522.542.540.40%22,739,450
Dec 25, 20252.502.542.482.532.530.80%29,301,600
Dec 24, 20252.512.522.482.512.510.40%25,190,070
Dec 23, 20252.542.552.502.502.50-1.57%25,442,260
Dec 22, 20252.552.602.542.542.54-32,611,070
Dec 19, 20252.472.552.472.542.543.25%44,856,270
Dec 18, 20252.432.492.432.462.460.82%26,513,380
Dec 17, 20252.432.462.382.442.440.83%26,988,960
Dec 16, 20252.462.472.412.422.42-2.02%26,276,147
Dec 15, 20252.442.492.442.472.470.82%32,224,540
Dec 12, 20252.442.462.432.452.450.41%19,099,430
Dec 11, 20252.482.482.432.442.44-1.21%24,220,630
Dec 10, 20252.472.482.442.472.47-27,730,860
Dec 9, 20252.542.552.472.472.47-2.76%45,408,560
Dec 8, 20252.552.572.522.542.54-34,433,010
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