Skip to main content
Anhui Honglu Steel Construction(Group) CO., LTD (SHE:002541)
China flag China · Delayed Price · Currency is CNY
23.80
+0.94 (4.11%)
At close: Mar 6, 2026

SHE:002541 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8024.1222.5423.8023.804.11%7,658,172
Mar 5, 202623.5023.7822.6322.8622.86-1.42%10,050,494
Mar 4, 202623.6024.0822.9223.1923.19-2.69%7,691,700
Mar 3, 202624.7624.8223.7023.8323.83-3.68%8,221,880
Mar 2, 202623.6425.2523.5124.7424.743.69%14,091,070
Feb 27, 202624.6224.8123.8023.8623.86-4.79%14,777,060
Feb 26, 202623.4525.2123.3825.0625.069.34%23,865,280
Feb 25, 202621.7223.1821.6722.9222.926.06%12,650,734
Feb 24, 202622.4922.4921.3521.6121.61-2.66%7,173,770
Feb 13, 202622.5022.6521.9222.2022.20-0.49%4,721,640
Feb 12, 202622.4622.7522.1322.3122.31-0.67%3,239,510
Feb 11, 202622.2722.7722.0822.4622.460.72%3,421,911
Feb 10, 202622.1022.5522.0022.3022.300.90%5,184,180
Feb 9, 202622.4622.6222.0322.1022.10-0.50%4,591,397
Feb 6, 202622.6122.6322.2122.2122.21-2.20%5,771,779
Feb 5, 202623.0223.2222.5022.7122.71-2.24%6,255,435
Feb 4, 202622.8323.2522.2923.2323.232.24%10,662,220
Feb 3, 202622.2622.8121.8522.7222.722.30%9,615,139
Feb 2, 202622.5322.7521.1622.2122.21-1.81%15,391,640
Jan 30, 202622.1723.1022.0022.6222.621.75%13,133,500
Jan 29, 202621.9222.9721.7222.2322.231.37%11,322,640
Jan 28, 202621.0822.1020.9321.9321.933.93%11,027,450
Jan 27, 202620.7121.2620.2221.1021.101.83%10,090,870
Jan 26, 202621.5321.7020.6520.7220.72-3.72%9,133,830
Jan 23, 202622.0022.1221.3721.5221.52-2.18%7,090,705
Jan 22, 202621.5522.1721.4022.0022.002.04%10,800,910
Jan 21, 202621.2921.9921.0421.5621.56-0.19%13,893,200
Jan 20, 202620.2521.7519.9121.6021.607.78%17,873,890
Jan 19, 202619.8520.1919.4220.0420.040.20%9,413,380
Jan 16, 202620.4020.4819.8020.0020.00-1.96%10,961,150
Jan 15, 202620.3920.8420.2320.4020.40-0.15%7,297,009
Jan 14, 202621.0821.2920.2220.4320.43-4.04%13,403,630
Jan 13, 202620.5121.5420.0221.2921.293.96%19,349,080
Jan 12, 202621.1421.3320.3520.4820.48-1.01%18,253,450
Jan 9, 202619.8521.1419.6020.6920.694.76%27,788,490
Jan 8, 202618.8420.3818.6519.7519.756.01%44,522,870
Jan 7, 202617.0518.6316.9418.6318.639.98%20,249,640
Jan 6, 202616.3617.0016.2016.9416.943.93%11,236,060
Jan 5, 202616.6616.7116.2616.3016.30-0.85%5,346,810
Dec 31, 202515.9616.8215.9316.4416.443.79%13,642,090
Dec 30, 202516.0416.0915.7915.8415.84-1.61%5,911,250
Dec 29, 202516.2016.2216.0016.1016.100.06%4,020,700
Dec 26, 202516.3916.4916.0216.0916.09-1.83%7,670,751
Dec 25, 202516.6716.6716.3516.3916.39-0.85%3,921,482
Dec 24, 202516.5016.6816.3616.5316.53-0.18%3,171,630
Dec 23, 202516.7016.9316.5516.5616.56-0.96%4,077,460
Dec 22, 202516.9016.9116.5116.7216.72-0.24%4,507,365
Dec 19, 202516.1917.0516.1016.7616.763.33%8,656,640
Dec 18, 202516.0916.3315.9916.2216.220.62%5,022,930
Dec 17, 202516.1516.3015.8816.1216.12-0.37%4,286,496
Dec 16, 202516.2716.2715.9116.1816.18-0.55%4,285,800
Dec 15, 202515.6116.4115.4916.2716.274.29%8,682,584
Dec 12, 202515.4616.0415.4615.6015.600.91%5,392,558
Dec 11, 202515.6515.6815.4515.4615.46-1.21%3,532,455
Dec 10, 202515.6415.7115.3515.6515.65-4,057,640
Dec 9, 202516.0016.0715.6115.6515.65-2.37%4,639,225
Dec 8, 202516.3616.4016.0016.0316.03-2.26%5,009,480
Dec 5, 202516.3816.5215.8816.4016.40-0.18%6,523,350
Dec 4, 202516.2316.4715.7416.4316.431.23%6,897,514
Dec 3, 202516.4516.5616.1516.2316.23-1.40%4,131,510
Dec 2, 202516.5416.5416.2016.4616.46-0.48%3,486,203
Dec 1, 202516.5716.6916.4516.5416.54-0.18%4,072,563
Nov 28, 202516.6616.6916.5216.5716.57-0.54%4,165,344
Nov 27, 202516.8316.8516.6416.6616.66-0.72%3,617,400
Nov 26, 202517.0517.3016.7016.7816.78-1.53%3,502,005
Nov 25, 202517.2217.2417.0217.0417.04-0.41%2,959,955
Nov 24, 202517.2617.4816.8117.1117.110.18%4,684,550
Nov 21, 202517.4117.8317.0517.0817.08-2.57%8,203,980
Nov 20, 202517.3417.7417.2817.5317.531.15%3,970,688
Nov 19, 202517.4017.5717.1017.3317.33-0.80%4,409,015
Nov 18, 202517.6717.7017.3117.4717.47-1.47%4,242,570
Nov 17, 202517.8717.9617.6617.7317.73-0.89%3,376,010
Nov 14, 202518.1518.5417.8917.8917.89-1.49%5,796,820
Nov 13, 202518.3018.3518.1218.1618.16-0.87%3,818,824
Nov 12, 202518.1818.6017.9718.3218.321.33%5,778,821
Nov 11, 202518.1218.2317.8618.0818.08-0.33%4,179,699
Nov 10, 202517.5518.2517.5018.1418.143.66%9,605,600
Nov 7, 202517.3817.7717.2817.5017.500.69%8,145,820
Nov 6, 202517.5017.6017.3317.3817.38-0.69%5,732,917
Nov 5, 202517.3617.6317.3317.5017.50-4,341,610
Nov 4, 202518.0618.0617.4417.5017.50-3.10%6,614,057
Nov 3, 202518.1118.2217.7718.0618.06-0.22%3,664,930
Oct 31, 202518.0118.2517.7018.1018.100.84%5,779,294
Oct 30, 202518.4318.6717.9217.9517.95-2.92%4,971,030
Oct 29, 202518.6318.6318.2018.4918.49-1.02%5,926,891
Oct 28, 202519.2819.3018.3618.6818.68-3.11%7,883,570
Oct 27, 202519.7419.7419.2219.2819.28-1.63%4,727,490
Oct 24, 202519.6019.7819.3319.6019.60-0.51%5,606,350
Oct 23, 202519.9220.0419.5319.7019.70-1.89%7,326,500
Oct 22, 202519.5520.2819.1820.0820.083.24%9,636,581
Oct 21, 202519.3719.6519.2519.4519.450.21%5,603,050
Oct 20, 202519.4919.7419.1619.4119.41-0.21%4,803,459
Oct 17, 202519.5320.0519.3719.4519.45-0.21%5,553,042
Oct 16, 202519.5320.0719.4019.4919.49-0.20%6,764,570
Oct 15, 202519.8920.1019.4019.5319.53-2.35%8,063,850
Oct 14, 202518.9920.5018.9720.0020.005.15%14,142,510
Oct 13, 202518.8019.3818.6019.0219.02-1.91%6,438,760
Oct 10, 202518.9419.6018.8119.3919.392.21%8,349,430
Oct 9, 202519.0419.2418.7018.9718.97-0.89%7,065,490
Sep 30, 202518.2119.2418.0019.1419.145.40%9,438,891