Shenzhen - Delayed Quote CNY

Angang Steel Company Limited (000898.SZ)

2.3600
-0.0100
(-0.42%)
At close: May 23 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.39002.39002.36002.36002.360034,055,780
May 22, 20252.37002.40002.36002.37002.370023,506,380
May 21, 20252.36002.39002.36002.38002.380020,037,931
May 20, 20252.39002.40002.36002.37002.370025,908,460
May 19, 20252.35002.40002.34002.39002.390037,105,825
May 16, 20252.38002.39002.34002.34002.340029,284,293
May 15, 20252.41002.42002.37002.38002.380033,109,832
May 14, 20252.39002.42002.37002.41002.410038,517,581
May 13, 20252.40002.41002.37002.39002.390033,320,702
May 12, 20252.38002.40002.34002.37002.370031,384,730
May 9, 20252.39002.40002.35002.37002.370034,897,616
May 8, 20252.40002.40002.36002.38002.380033,937,811
May 7, 20252.38002.40002.35002.39002.390037,586,718
May 6, 20252.31002.38002.29002.37002.370044,438,698
Apr 30, 20252.35002.37002.28002.30002.300049,654,266
Apr 29, 20252.30002.38002.30002.35002.350045,012,540
Apr 28, 20252.31002.35002.29002.31002.310041,464,980
Apr 25, 20252.29002.34002.28002.30002.300033,688,739
Apr 24, 20252.31002.33002.28002.28002.280024,988,580
Apr 23, 20252.30002.32002.28002.30002.300029,609,037
Apr 22, 20252.29002.31002.27002.29002.290029,133,641
Apr 21, 20252.27002.31002.25002.28002.280023,178,629
Apr 18, 20252.24002.27002.23002.27002.270021,520,520
Apr 17, 20252.22002.27002.21002.24002.240028,215,051
Apr 16, 20252.23002.24002.19002.22002.220032,253,170
Apr 15, 20252.29002.30002.22002.24002.240035,188,864
Apr 14, 20252.26002.30002.26002.28002.280034,932,050
Apr 11, 20252.24002.28002.23002.25002.250029,111,492
Apr 10, 20252.24002.29002.23002.24002.240039,455,597
Apr 9, 20252.18002.24002.10002.22002.220056,086,595
Apr 8, 20252.21002.24002.17002.20002.200062,711,981
Apr 7, 20252.39002.39002.21002.21002.210056,107,300
Apr 3, 20252.41002.45002.40002.45002.450030,029,993
Apr 2, 20252.44002.44002.40002.42002.420023,156,278
Apr 1, 20252.40002.45002.40002.44002.440031,777,744
Mar 31, 20252.43002.44002.36002.39002.390038,402,357
Mar 28, 20252.47002.48002.42002.43002.430028,451,345
Mar 27, 20252.51002.51002.46002.47002.470029,563,130
Mar 26, 20252.51002.53002.49002.51002.510027,723,650
Mar 25, 20252.52002.56002.50002.52002.520040,133,061
Mar 24, 20252.53002.57002.47002.52002.520049,748,886
Mar 21, 20252.48002.57002.48002.53002.530068,825,597
Mar 20, 20252.46002.52002.45002.49002.490046,206,099
Mar 19, 20252.50002.51002.45002.46002.460039,655,844
Mar 18, 20252.52002.54002.49002.50002.500040,646,405
Mar 17, 20252.52002.54002.50002.51002.510042,717,914
Mar 14, 20252.54002.55002.49002.52002.520042,235,043
Mar 13, 20252.53002.55002.48002.54002.540046,327,717
Mar 12, 20252.56002.58002.50002.51002.510037,401,451
Mar 11, 20252.51002.57002.48002.56002.560046,525,589
Mar 10, 20252.64002.67002.52002.53002.530071,153,784
Mar 7, 20252.56002.63002.54002.60002.600069,144,137
Mar 6, 20252.54002.55002.50002.54002.540034,890,653
Mar 5, 20252.55002.56002.48002.53002.530039,734,339
Mar 4, 20252.52002.58002.49002.55002.550050,503,956
Mar 3, 20252.50002.57002.49002.53002.530058,098,088
Feb 28, 20252.54002.55002.48002.49002.490053,889,420
Feb 27, 20252.51002.55002.48002.54002.540079,609,502
Feb 26, 20252.34002.52002.34002.51002.5100108,898,591
Feb 25, 20252.36002.38002.33002.34002.340034,274,519
Feb 24, 20252.35002.41002.35002.37002.370040,461,415
Feb 21, 20252.37002.41002.34002.36002.360032,738,968
Feb 20, 20252.35002.38002.34002.36002.360034,838,178
Feb 19, 20252.39002.39002.34002.36002.360036,332,646
Feb 18, 20252.39002.45002.35002.39002.390061,100,694
Feb 17, 20252.35002.40002.34002.38002.380040,897,095
Feb 14, 20252.37002.37002.33002.34002.340027,709,997
Feb 13, 20252.36002.40002.35002.37002.370040,701,816
Feb 12, 20252.39002.41002.33002.36002.360046,519,652
Feb 11, 20252.45002.47002.39002.41002.410035,695,166
Feb 10, 20252.40002.47002.36002.45002.450058,580,340
Feb 7, 20252.32002.42002.31002.40002.400059,115,921
Feb 6, 20252.31002.33002.27002.31002.310037,127,326
Feb 5, 20252.30002.33002.26002.31002.310045,142,308
Jan 27, 20252.27002.35002.27002.28002.280060,205,815
Jan 24, 20252.26002.32002.22002.29002.290066,498,924
Jan 23, 20252.28002.32002.25002.26002.260031,931,229
Jan 22, 20252.28002.28002.24002.26002.260023,018,663
Jan 21, 20252.31002.32002.26002.28002.280027,866,397
Jan 20, 20252.33002.34002.29002.31002.310036,842,571
Jan 17, 20252.33002.33002.28002.33002.330031,825,710
Jan 16, 20252.32002.34002.30002.33002.330039,464,534
Jan 15, 20252.29002.30002.25002.28002.280032,737,041
Jan 14, 20252.26002.30002.25002.29002.290036,845,646
Jan 13, 20252.22002.26002.18002.25002.250026,462,400
Jan 10, 20252.26002.29002.22002.22002.220027,133,285
Jan 9, 20252.28002.29002.25002.26002.260029,339,722
Jan 8, 20252.33002.34002.25002.29002.290038,010,116
Jan 7, 20252.31002.33002.29002.33002.330025,852,241
Jan 6, 20252.29002.33002.26002.32002.320036,578,561
Jan 3, 20252.35002.36002.29002.30002.300043,736,966
Jan 2, 20252.41002.42002.32002.33002.330047,174,123
Dec 31, 20242.45002.48002.40002.40002.400037,682,341
Dec 30, 20242.48002.49002.42002.45002.450036,733,369
Dec 27, 20242.45002.51002.44002.48002.480038,158,778
Dec 26, 20242.46002.48002.43002.44002.440023,995,899
Dec 25, 20242.50002.51002.43002.46002.460028,305,274
Dec 24, 20242.46002.51002.43002.49002.490040,952,888
Dec 23, 20242.50002.54002.43002.45002.450045,251,810
Dec 20, 20242.56002.56002.48002.48002.480050,015,473
Dec 19, 20242.54002.57002.51002.57002.570034,246,493
Dec 18, 20242.60002.64002.55002.57002.570046,525,081
Dec 17, 20242.58002.61002.52002.54002.540034,403,554
Dec 16, 20242.60002.62002.55002.57002.570035,428,210
Dec 13, 20242.67002.68002.58002.59002.590056,815,858
Dec 12, 20242.74002.75002.67002.68002.680050,015,682
Dec 11, 20242.61002.75002.61002.74002.740086,472,694
Dec 10, 20242.71002.73002.61002.63002.630065,091,509
Dec 9, 20242.67002.77002.63002.65002.650066,681,117
Dec 6, 20242.65002.71002.63002.67002.670070,101,411
Dec 5, 20242.56002.66002.56002.66002.660080,101,359
Dec 4, 20242.53002.61002.51002.57002.570070,230,376
Dec 3, 20242.52002.55002.48002.55002.550044,627,466
Dec 2, 20242.42002.55002.42002.52002.520069,216,481
Nov 29, 20242.41002.44002.37002.42002.420040,520,953
Nov 28, 20242.37002.43002.36002.40002.400040,841,424
Nov 27, 20242.36002.38002.30002.38002.380041,592,740
Nov 26, 20242.38002.40002.35002.36002.360033,866,297
Nov 25, 20242.37002.41002.35002.38002.380036,686,516
Nov 22, 20242.45002.47002.36002.37002.370044,789,428
Nov 21, 20242.46002.47002.43002.45002.450033,654,350
Nov 20, 20242.44002.46002.41002.46002.460049,156,085
Nov 19, 20242.46002.47002.38002.44002.440067,930,024
Nov 18, 20242.40002.55002.40002.47002.4700109,376,764
Nov 15, 20242.39002.42002.36002.36002.360041,131,401
Nov 14, 20242.47002.48002.40002.41002.410046,269,123
Nov 13, 20242.46002.51002.43002.47002.470037,343,607
Nov 12, 20242.52002.54002.45002.47002.470057,686,019
Nov 11, 20242.56002.58002.48002.52002.520063,499,560
Nov 8, 20242.63002.66002.55002.57002.570064,678,714
Nov 7, 20242.53002.64002.50002.62002.620063,800,902
Nov 6, 20242.51002.57002.47002.54002.540077,960,288
Nov 5, 20242.43002.52002.42002.51002.510074,148,640
Nov 4, 20242.50002.51002.40002.44002.440059,934,476
Nov 1, 20242.46002.52002.44002.49002.490081,891,999
Oct 31, 20242.41002.47002.39002.46002.460059,316,058
Oct 30, 20242.40002.47002.40002.43002.430049,057,445
Oct 29, 20242.54002.54002.42002.43002.430080,600,265
Oct 28, 20242.37002.54002.37002.54002.5400110,082,138
Oct 25, 20242.34002.37002.33002.36002.360037,172,620
Oct 24, 20242.35002.36002.31002.33002.330032,685,078
Oct 23, 20242.33002.38002.31002.36002.360050,267,011
Oct 22, 20242.28002.34002.27002.33002.330048,856,701
Oct 21, 20242.34002.35002.27002.29002.290046,697,687
Oct 18, 20242.29002.35002.25002.33002.330060,359,872
Oct 17, 20242.35002.37002.29002.29002.290048,152,123
Oct 16, 20242.29002.38002.29002.34002.340054,164,519
Oct 15, 20242.35002.37002.30002.31002.310048,747,293
Oct 14, 20242.34002.39002.32002.36002.360051,788,588
Oct 11, 20242.38002.42002.30002.32002.320057,795,173
Oct 10, 20242.35002.48002.29002.38002.380086,046,002
Oct 9, 20242.50002.50002.33002.34002.3400105,592,380
Oct 8, 20242.71002.71002.45002.56002.5600155,603,753
Sep 30, 20242.34002.46002.33002.46002.4600139,770,765
Sep 27, 20242.24002.28002.15002.24002.240092,375,715
Sep 26, 20242.04002.20002.03002.20002.200090,530,050
Sep 25, 20242.03002.13002.03002.06002.060081,412,357
Sep 24, 20241.86002.01001.86002.00002.000068,865,913
Sep 23, 20241.85001.87001.83001.86001.860022,725,979
Sep 20, 20241.87001.88001.84001.85001.850023,871,370
Sep 19, 20241.81001.89001.80001.88001.880046,113,020
Sep 18, 20241.83001.84001.76001.81001.810051,832,513
Sep 13, 20241.83001.86001.82001.84001.840049,555,878
Sep 12, 20241.85001.87001.82001.83001.830032,709,579
Sep 11, 20241.90001.90001.84001.85001.850032,393,880
Sep 10, 20241.92001.93001.87001.90001.900025,252,150
Sep 9, 20241.94001.94001.91001.92001.920021,229,909
Sep 6, 20241.99002.00001.95001.95001.950016,046,361
Sep 5, 20241.99002.00001.98001.99001.99009,192,155
Sep 4, 20242.01002.02001.98001.99001.990016,360,719
Sep 3, 20242.02002.03002.00002.01002.010013,664,115
Sep 2, 20242.03002.05002.01002.02002.020021,877,084
Aug 30, 20242.01002.06002.00002.03002.030024,620,304
Aug 29, 20242.02002.03002.00002.01002.010012,381,490
Aug 28, 20242.02002.03002.01002.02002.020013,789,530
Aug 27, 20242.06002.07002.01002.03002.030015,924,380
Aug 26, 20242.02002.07002.02002.07002.070022,599,020
Aug 23, 20242.03002.04002.00002.03002.030020,179,993
Aug 22, 20242.07002.09002.03002.04002.040019,309,601
Aug 21, 20242.08002.09002.07002.07002.070012,828,104
Aug 20, 20242.12002.13002.08002.09002.090028,435,394
Aug 19, 20242.12002.14002.11002.12002.120015,167,550
Aug 16, 20242.15002.18002.12002.12002.120023,700,360
Aug 15, 20242.12002.16002.11002.15002.150017,512,389
Aug 14, 20242.14002.15002.12002.12002.120015,469,300
Aug 13, 20242.13002.15002.12002.14002.140013,794,895
Aug 12, 20242.15002.16002.12002.13002.130018,195,624
Aug 9, 20242.15002.18002.15002.16002.160016,328,371
Aug 8, 20242.12002.16002.12002.15002.150025,297,848
Aug 7, 20242.14002.14002.12002.13002.130019,093,800
Aug 6, 20242.13002.15002.11002.14002.140020,858,860
Aug 5, 20242.14002.18002.12002.12002.120034,059,560
Aug 2, 20242.16002.19002.14002.15002.150022,770,008
Aug 1, 20242.19002.21002.15002.17002.170024,599,898
Jul 31, 20242.13002.19002.12002.18002.180028,056,581
Jul 30, 20242.12002.14002.11002.13002.130016,286,089
Jul 29, 20242.12002.14002.11002.13002.130017,292,161
Jul 26, 20242.11002.13002.11002.12002.120010,825,306
Jul 25, 20242.11002.13002.09002.10002.100015,882,431
Jul 24, 20242.12002.13002.10002.12002.120019,894,401
Jul 23, 20242.14002.16002.12002.12002.120013,604,248
Jul 22, 20242.15002.16002.13002.13002.130014,259,441
Jul 19, 20242.16002.17002.14002.15002.150018,285,906
Jul 18, 20242.17002.18002.14002.17002.170019,068,492
Jul 17, 20242.18002.19002.16002.17002.170011,592,280
Jul 16, 20242.17002.18002.16002.17002.17008,570,880
Jul 15, 20242.19002.20002.16002.17002.170018,137,410
Jul 12, 20242.16002.25002.16002.18002.180023,170,009
Jul 11, 20242.13002.17002.13002.16002.160023,978,112
Jul 10, 20242.13002.15002.12002.12002.120016,066,020
Jul 9, 20242.14002.16002.11002.15002.150019,622,268
Jul 8, 20242.18002.19002.13002.14002.140018,356,000
Jul 5, 20242.18002.21002.17002.19002.190014,024,697
Jul 4, 20242.22002.23002.17002.18002.180018,555,925
Jul 3, 20242.21002.24002.21002.21002.210017,306,973
Jul 2, 20242.17002.22002.16002.21002.210025,674,132
Jul 1, 20242.12002.18002.12002.17002.170025,714,866
Jun 28, 20242.14002.16002.12002.12002.120017,233,654
Jun 27, 20242.15002.17002.14002.14002.140016,585,839
Jun 26, 20242.13002.17002.11002.16002.160020,081,258
Jun 25, 20242.12002.16002.12002.13002.130022,440,771
Jun 24, 20242.16002.17002.11002.12002.120027,418,470
Jun 21, 20242.16002.19002.15002.17002.170016,474,731
Jun 20, 20242.20002.21002.16002.17002.170026,778,194
Jun 19, 20242.22002.22002.20002.20002.200013,042,174
Jun 18, 20242.20002.23002.19002.22002.220015,113,510
Jun 17, 20242.23002.23002.19002.20002.200022,451,310
Jun 14, 20242.19002.25002.18002.23002.230037,085,070
Jun 13, 20242.21002.22002.18002.19002.190025,529,491
Jun 12, 20242.19002.22002.18002.21002.210021,198,807
Jun 11, 20242.25002.25002.19002.19002.190028,023,426
Jun 7, 20242.20002.25002.19002.25002.250028,327,273
Jun 6, 20242.22002.24002.18002.19002.190031,862,393
Jun 5, 20242.25002.27002.21002.22002.220027,491,888
Jun 4, 20242.26002.27002.23002.26002.260026,701,850
Jun 3, 20242.30002.30002.23002.26002.260039,922,830
May 31, 20242.30002.32002.29002.29002.290019,367,444
May 30, 20242.32002.36002.30002.30002.300039,895,192
May 29, 20242.31002.34002.29002.31002.310025,148,100
May 28, 20242.32002.34002.30002.31002.310028,731,507
May 27, 20242.31002.33002.29002.32002.320020,585,160
May 24, 20242.31002.34002.30002.30002.300028,827,232
May 23, 20242.38002.38002.31002.32002.320049,874,432