Skip to main content
Anhui Honglu Steel Construction (Group) Co., Ltd. (SHE:002541)
China flag China · Delayed Price · Currency is CNY
20.20
-0.48 (-2.32%)
Apr 29, 2026, 2:35 PM CST

SHE:002541 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.4020.7019.4020.29--1.89%4,318,800
Apr 28, 202619.8420.8419.2420.6820.686.76%11,437,077
Apr 27, 202619.4819.7919.2419.3719.37-0.62%5,297,070
Apr 24, 202619.4019.9019.3919.4919.490.46%5,912,620
Apr 23, 202619.9020.1319.0319.4019.40-3.00%9,558,650
Apr 22, 202620.5320.5319.8320.0020.00-2.82%7,591,740
Apr 21, 202620.3120.8020.1620.5820.581.53%6,077,390
Apr 20, 202619.9020.6319.2920.2720.27-3.66%17,479,750
Apr 17, 202621.4421.5820.5021.0421.04-2.37%4,395,922
Apr 16, 202621.1821.7521.0721.5521.551.99%4,513,659
Apr 15, 202621.2521.5321.0521.1321.13-0.56%2,565,825
Apr 14, 202620.7921.3420.5121.2521.252.91%5,904,592
Apr 13, 202620.8520.9420.3220.6520.65-0.96%4,961,000
Apr 10, 202621.4221.4220.8320.8520.85-2.02%4,877,800
Apr 9, 202620.9321.6420.7021.2821.280.95%4,597,630
Apr 8, 202620.5321.3820.5321.0821.086.46%6,820,612
Apr 7, 202620.3120.3919.7119.8019.80-2.41%5,193,890
Apr 3, 202620.2520.6920.0720.2920.290.05%3,909,259
Apr 2, 202621.2421.2420.0120.2820.28-4.29%6,461,849
Apr 1, 202620.7821.5120.7821.1921.193.21%5,315,378
Mar 31, 202620.7421.1020.3020.5320.53-1.68%4,152,029
Mar 30, 202621.0321.1820.4620.8820.88-1.60%9,292,740
Mar 27, 202621.5821.8521.0121.2221.22-2.35%8,251,160
Mar 26, 202620.8522.1720.8421.7321.735.18%12,374,650
Mar 25, 202620.5821.0520.3120.6620.661.62%9,375,040
Mar 24, 202620.0120.5319.7220.3320.332.57%8,699,430
Mar 23, 202620.3120.4719.3819.8219.82-3.55%7,471,790
Mar 20, 202621.0721.3119.9820.5520.55-2.10%13,646,660
Mar 19, 202622.0122.1020.7020.9920.99-5.02%8,577,520
Mar 18, 202622.3522.6221.8522.1022.10-0.85%4,121,280
Mar 17, 202622.9823.5322.2122.2922.29-3.30%5,580,600
Mar 16, 202622.8023.2622.1423.0523.051.36%7,894,490
Mar 13, 202623.7023.9722.6622.7422.74-4.05%6,186,245
Mar 12, 202623.0924.0722.6123.7023.702.64%7,050,053
Mar 11, 202623.4923.6923.0623.0923.09-1.99%6,579,510
Mar 10, 202623.8823.8823.1223.5623.560.81%4,647,795
Mar 9, 202623.7423.8022.2823.3723.37-1.81%7,269,034
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