Skip to main content
Angang Steel Company Limited (SHE:000898)
China flag China · Delayed Price · Currency is CNY
2.330
+0.050 (2.19%)
Apr 29, 2026, 1:05 PM CST

Angang Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.282.302.272.282.28-22,424,680
Apr 27, 20262.302.312.272.282.28-0.87%24,542,990
Apr 24, 20262.302.312.282.302.30-23,820,751
Apr 23, 20262.322.322.292.302.30-0.43%31,746,770
Apr 22, 20262.312.322.302.312.31-20,171,677
Apr 21, 20262.332.332.302.312.31-0.43%20,682,690
Apr 20, 20262.322.342.302.322.32-0.43%26,850,640
Apr 17, 20262.332.342.302.332.33-0.43%26,701,113
Apr 16, 20262.332.352.322.342.340.43%29,039,990
Apr 15, 20262.342.362.322.332.33-0.43%29,104,600
Apr 14, 20262.372.372.312.342.34-0.85%44,383,360
Apr 13, 20262.352.372.332.362.360.43%33,868,860
Apr 10, 20262.362.392.352.352.35-34,015,930
Apr 9, 20262.382.392.342.352.35-1.67%35,025,070
Apr 8, 20262.342.402.342.392.393.02%46,883,360
Apr 7, 20262.302.332.292.322.320.87%26,226,540
Apr 3, 20262.332.342.292.302.30-1.29%31,280,520
Apr 2, 20262.372.382.322.332.33-2.10%32,427,160
Apr 1, 20262.402.422.372.382.380.42%39,821,470
Mar 31, 20262.392.432.362.372.37-0.84%43,893,430
Mar 30, 20262.372.402.322.392.390.42%43,052,735
Mar 27, 20262.352.392.332.382.380.42%41,107,160
Mar 26, 20262.402.432.352.372.37-0.84%51,593,560
Mar 25, 20262.362.422.332.392.391.70%51,146,940
Mar 24, 20262.322.362.272.352.353.07%53,497,100
Mar 23, 20262.392.402.262.282.28-5.39%81,940,590
Mar 20, 20262.462.472.412.412.41-2.03%72,079,610
Mar 19, 20262.522.522.452.462.46-3.15%81,170,890
Mar 18, 20262.582.622.512.542.54-1.93%91,633,150
Mar 17, 20262.582.712.582.592.590.78%98,366,700
Mar 16, 20262.692.712.562.572.57-4.10%106,872,300
Mar 13, 20262.662.792.652.682.681.13%117,500,000
Mar 12, 20262.582.672.562.652.653.52%103,415,400
Mar 11, 20262.552.572.512.562.560.79%60,157,440
Mar 10, 20262.602.622.532.542.54-1.93%74,840,420
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