Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Hunan Valin Steel Co., Ltd. (000932.SZ)

4.8900
-0.1700
(-3.36%)
At close: April 30 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.05005.08004.88004.89004.890079,055,768
Apr 29, 20255.10005.17005.05005.06005.060054,363,173
Apr 28, 20254.99005.19004.96005.11005.110069,894,260
Apr 25, 20254.85005.03004.85004.99004.990086,622,142
Apr 24, 20254.85004.87004.74004.85004.850048,217,657
Apr 23, 20254.76004.91004.75004.83004.830073,476,505
Apr 22, 20254.71004.81004.63004.78004.780076,647,665
Apr 21, 20254.71004.76004.70004.71004.710055,442,950
Apr 18, 20254.70004.77004.65004.73004.730049,664,669
Apr 17, 20254.65004.79004.65004.69004.690077,426,108
Apr 16, 20254.63004.70004.59004.68004.680060,871,256
Apr 15, 20254.83004.83004.64004.67004.670079,545,036
Apr 14, 20254.71004.84004.68004.83004.830096,331,374
Apr 11, 20254.73004.76004.56004.68004.6800118,564,553
Apr 10, 20254.54004.80004.53004.76004.7600140,850,131
Apr 9, 20254.67004.69004.39004.50004.5000173,229,858
Apr 8, 20254.61004.78004.61004.73004.730090,557,037
Apr 7, 20254.99005.02004.70004.70004.700098,230,672
Apr 3, 20255.04005.23005.03005.22005.220081,744,985
Apr 2, 20255.10005.14005.00005.08005.080053,131,499
Apr 1, 20254.98005.12004.95005.08005.0800119,187,336
Mar 31, 20255.11005.12004.87004.98004.9800130,988,960
Mar 28, 20255.30005.31005.08005.14005.1400116,228,472
Mar 27, 20255.25005.31005.19005.30005.300071,543,580
Mar 26, 20255.27005.34005.16005.28005.2800106,138,880
Mar 25, 20255.23005.33005.20005.30005.3000108,112,286
Mar 24, 20255.34005.43005.12005.25005.2500170,846,195
Mar 21, 20255.26005.48005.26005.40005.4000160,464,759
Mar 20, 20255.18005.31005.16005.26005.260087,413,467
Mar 19, 20255.12005.20005.09005.20005.200067,809,639
Mar 18, 20255.27005.30005.11005.12005.1200112,314,380
Mar 17, 20255.27005.32005.17005.23005.230066,113,922
Mar 14, 20255.27005.33005.16005.27005.270091,999,513
Mar 13, 20255.11005.30005.06005.28005.2800119,234,584
Mar 12, 20255.20005.25005.08005.09005.0900123,546,665
Mar 11, 20255.09005.26005.02005.25005.2500121,754,873
Mar 10, 20255.25005.27005.00005.10005.1000159,984,123
Mar 7, 20255.00005.28004.98005.25005.2500210,823,732
Mar 6, 20255.04005.10004.92005.01005.0100128,867,557
Mar 5, 20254.95005.06004.88005.04005.0400108,361,111
Mar 4, 20254.97005.14004.91004.97004.9700141,333,621
Mar 3, 20254.90005.10004.90004.96004.9600165,713,653
Feb 28, 20254.97005.06004.88004.89004.8900155,267,683
Feb 27, 20254.98005.00004.86004.96004.9600279,453,646
Feb 26, 20254.45004.88004.44004.88004.8800347,641,056
Feb 25, 20254.44004.50004.40004.44004.440075,331,662
Feb 24, 20254.37004.49004.35004.47004.4700106,999,625
Feb 21, 20254.48004.52004.35004.38004.380089,340,189
Feb 20, 20254.45004.48004.39004.47004.470071,405,730
Feb 19, 20254.50004.60004.42004.43004.430094,628,504
Feb 18, 20254.42004.50004.38004.47004.470094,213,459
Feb 17, 20254.40004.45004.36004.44004.440064,688,760
Feb 14, 20254.47004.47004.34004.42004.420071,917,961
Feb 13, 20254.39004.51004.37004.48004.480098,639,206
Feb 12, 20254.43004.46004.34004.39004.390089,298,382
Feb 11, 20254.55004.57004.41004.45004.4500106,048,831
Feb 10, 20254.48004.64004.45004.57004.5700114,092,413
Feb 7, 20254.36004.51004.32004.48004.4800113,993,315
Feb 6, 20254.38004.39004.27004.34004.3400114,287,240
Feb 5, 20254.56004.56004.31004.35004.3500121,668,885
Jan 27, 20254.26004.60004.25004.53004.5300262,146,898
Jan 24, 20254.00004.36004.00004.32004.3200227,758,098
Jan 23, 20254.03004.07003.99004.00004.000056,838,199
Jan 22, 20254.03004.03003.94004.00004.000075,669,471
Jan 21, 20254.18004.19004.05004.07004.070075,352,688
Jan 20, 20254.06004.20004.05004.15004.1500123,201,745
Jan 17, 20254.03004.05003.96004.03004.030072,600,781
Jan 16, 20254.03004.06003.99004.04004.040080,158,948
Jan 15, 20253.94003.98003.91003.96003.960064,742,489
Jan 14, 20253.89003.97003.86003.95003.950090,291,340
Jan 13, 20253.84003.91003.82003.89003.890059,682,939
Jan 10, 20253.94003.97003.86003.87003.870076,127,830
Jan 9, 20254.02004.02003.93003.95003.9500109,948,755
Jan 8, 20254.11004.12003.99004.04004.040077,442,739
Jan 7, 20254.14004.17004.07004.12004.120058,737,304
Jan 6, 20254.12004.18004.08004.17004.170066,989,802
Jan 3, 20254.20004.26004.11004.12004.120085,219,440
Jan 2, 20254.18004.32004.17004.19004.1900110,468,845
Dec 31, 20244.23004.28004.17004.18004.180083,751,448
Dec 30, 20244.24004.27004.16004.24004.2400128,883,656
Dec 27, 20244.28004.33004.25004.26004.260079,340,992
Dec 26, 20244.29004.32004.27004.28004.280046,956,245
Dec 25, 20244.34004.35004.26004.29004.290055,407,237
Dec 24, 20244.32004.37004.29004.34004.340074,055,049
Dec 23, 20244.32004.36004.28004.30004.300085,076,296
Dec 20, 20244.51004.55004.31004.32004.3200159,007,191
Dec 19, 20244.53004.57004.45004.52004.520065,205,810
Dec 18, 20244.57004.68004.55004.57004.570079,795,014
Dec 17, 20244.45004.58004.42004.54004.5400113,140,388
Dec 16, 20244.54004.56004.44004.46004.460082,753,790
Dec 13, 20244.67004.68004.53004.55004.5500126,357,540
Dec 12, 20244.69004.73004.65004.70004.700091,810,935
Dec 11, 20244.61004.73004.61004.70004.7000103,345,585
Dec 10, 20244.73004.75004.62004.63004.6300121,244,985
Dec 9, 20244.64004.73004.60004.62004.620086,435,324
Dec 6, 20244.55004.65004.55004.63004.630082,672,387
Dec 5, 20244.59004.60004.53004.56004.560064,828,901
Dec 4, 20244.58004.65004.53004.60004.600061,190,359
Dec 3, 20244.60004.60004.55004.58004.580063,503,815
Dec 2, 20244.42004.66004.36004.61004.6100165,986,773
Nov 29, 20244.37004.44004.36004.41004.410061,965,758
Nov 28, 20244.38004.42004.33004.36004.360040,294,446
Nov 27, 20244.33004.39004.26004.39004.390053,137,756
Nov 26, 20244.37004.39004.33004.33004.330042,765,469
Nov 25, 20244.40004.46004.32004.37004.370063,444,960
Nov 22, 20244.56004.60004.39004.40004.400076,454,121
Nov 21, 20244.55004.58004.51004.57004.570055,052,766
Nov 20, 20244.52004.57004.50004.57004.570061,274,984
Nov 19, 20244.58004.62004.45004.54004.540097,297,463
Nov 18, 20244.60004.73004.55004.61004.6100163,746,766
Nov 15, 20244.51004.57004.48004.48004.480061,336,023
Nov 14, 20244.64004.66004.52004.53004.530080,072,058
Nov 13, 20244.59004.67004.57004.66004.660068,477,532
Nov 12, 20244.67004.72004.56004.60004.6000105,388,686
Nov 11, 20244.76004.77004.62004.68004.6800117,556,452
Nov 8, 20244.92004.94004.75004.79004.7900114,142,895
Nov 7, 20244.68004.90004.65004.85004.8500174,547,259
Nov 6, 20244.75004.76004.64004.71004.7100136,870,290
Nov 5, 20244.63004.75004.61004.75004.7500111,861,331
Nov 4, 20244.70004.73004.56004.63004.6300110,935,161
Nov 1, 20244.68004.83004.65004.68004.6800197,772,368
Oct 31, 20244.51004.75004.49004.69004.6900205,772,983
Oct 30, 20244.53004.64004.49004.52004.5200119,305,130
Oct 29, 20244.69004.73004.55004.58004.5800196,071,559
Oct 28, 20244.46004.74004.41004.73004.7300369,032,215
Oct 25, 20244.21004.34004.20004.31004.3100114,499,899
Oct 24, 20244.26004.30004.19004.21004.210089,249,073
Oct 23, 20244.24004.31004.23004.28004.2800100,622,862
Oct 22, 20244.25004.27004.20004.25004.250088,553,584
Oct 21, 20244.35004.35004.24004.26004.2600124,180,720
Oct 18, 20244.28004.39004.18004.32004.3200160,080,309
Oct 17, 20244.43004.44004.30004.30004.300092,300,690
Oct 16, 20244.29004.46004.26004.41004.4100123,130,472
Oct 15, 20244.40004.45004.31004.32004.3200105,768,171
Oct 14, 20244.41004.55004.39004.42004.4200178,028,811
Oct 11, 20244.47004.55004.28004.33004.3300164,470,221
Oct 10, 20244.31004.69004.28004.45004.4500228,890,106
Oct 9, 20244.64004.65004.28004.31004.3100240,248,939
Oct 8, 20245.16005.17004.48004.76004.7600438,476,193
Sep 30, 20244.55004.71004.50004.70004.7000305,848,076
Sep 27, 20244.40004.44004.15004.28004.2800291,855,459
Sep 26, 20243.88004.27003.87004.23004.2300348,278,436
Sep 25, 20244.08004.08003.88003.89003.8900266,712,090
Sep 24, 20243.48003.71003.47003.71003.7100145,408,736
Sep 23, 20243.40003.48003.39003.46003.460056,559,313
Sep 20, 20243.47003.47003.39003.42003.420062,601,180
Sep 19, 20243.42003.51003.40003.46003.460080,458,870
Sep 18, 20243.40003.42003.32003.40003.400051,444,198
Sep 13, 20243.39003.46003.37003.40003.400068,835,389
Sep 12, 20243.38003.42003.32003.40003.400097,764,929
Sep 11, 20243.46003.46003.37003.39003.390065,839,923
Sep 10, 20243.55003.57003.43003.48003.480071,667,698
Sep 9, 20243.62003.62003.51003.55003.550074,166,325
Sep 6, 20243.75003.77003.63003.64003.640063,362,801
Sep 5, 20243.73003.80003.72003.75003.750033,971,540
Sep 4, 20243.76003.78003.72003.73003.730040,028,920
Sep 3, 20243.85003.86003.76003.79003.790065,222,605
Sep 2, 20243.97003.97003.85003.85003.850066,984,008
Aug 30, 20243.93004.03003.89003.98003.980078,723,327
Aug 29, 20244.01004.01003.86003.95003.950054,703,616
Aug 28, 20244.01004.02003.96003.98003.980024,110,880
Aug 27, 20244.05004.06003.98004.00004.000024,954,020
Aug 26, 20244.03004.07004.02004.04004.040033,419,679
Aug 23, 20243.99004.03003.98004.02004.020042,400,776
Aug 22, 20244.13004.14003.94003.99003.990079,791,981
Aug 21, 20244.22004.22004.09004.14004.140057,052,173
Aug 20, 20244.34004.35004.20004.23004.230040,466,085
Aug 19, 20244.35004.39004.33004.33004.330033,386,403
Aug 16, 20244.38004.39004.32004.36004.360035,073,309
Aug 15, 20244.35004.41004.32004.38004.380034,581,191
Aug 14, 20244.45004.46004.35004.36004.360051,945,964
Aug 13, 20244.43004.46004.41004.45004.450041,528,396
Aug 12, 20244.47004.48004.36004.42004.420048,494,241
Aug 9, 20244.52004.56004.48004.48004.480029,726,390
Aug 8, 20244.52004.54004.49004.51004.510027,252,240
Aug 7, 20244.60004.61004.49004.52004.520047,717,896
Aug 6, 20244.59004.65004.59004.61004.610035,981,594
Aug 5, 20244.60004.65004.57004.58004.580045,662,742
Aug 2, 20244.58004.64004.55004.59004.590034,229,025
Aug 1, 20244.66004.68004.57004.61004.610044,057,754
Jul 31, 20244.61004.67004.57004.65004.650052,607,687
Jul 30, 20244.48004.68004.45004.60004.600099,586,311
Jul 29, 20244.47004.48004.44004.47004.470030,343,040
Jul 26, 20244.45004.52004.44004.47004.470040,754,287
Jul 25, 20244.42004.46004.37004.45004.450048,768,105
Jul 24, 20244.43004.50004.42004.46004.460051,250,356
Jul 23, 20244.46004.48004.41004.44004.440041,251,551
Jul 22, 20244.52004.53004.39004.44004.440041,230,269
Jul 19, 20244.58004.59004.51004.52004.520043,015,434
Jul 18, 20244.60004.62004.56004.59004.590025,010,288
Jul 17, 20244.65004.67004.55004.62004.620035,565,880
Jul 16, 20244.50004.68004.49004.66004.660065,055,656
Jul 15, 20244.46004.52004.45004.52004.520035,007,642
Jul 12, 20244.49004.52004.44004.46004.460034,891,542
Jul 11, 20244.43004.55004.42004.48004.480052,863,674
Jul 10, 20244.41004.46004.37004.38004.380043,127,691
Jul 9, 20244.45004.49004.37004.44004.440039,895,441
Jul 8, 20244.56004.59004.44004.45004.450036,174,455
Jul 5, 20244.54004.60004.50004.55004.550038,746,580
Jul 4, 20244.61004.64004.53004.55004.550030,912,201
Jul 3, 20244.65004.66004.60004.60004.600038,535,582
Jul 2, 20244.59004.69004.58004.62004.620056,993,267
Jul 1, 20244.42004.63004.41004.59004.590062,230,122
Jun 28, 20244.48004.50004.42004.43004.430054,202,862
Jun 27, 20244.52004.55004.47004.48004.480036,960,205
Jun 26, 20244.43004.53004.41004.52004.520039,531,547
Jun 25, 20244.38004.50004.35004.46004.460054,181,279
Jun 24, 20244.42004.45004.31004.37004.370061,299,499
Jun 21, 20244.48004.53004.43004.45004.450042,597,800
Jun 20, 20244.57004.66004.44004.50004.500071,590,676
Jun 19, 20244.51004.61004.47004.58004.580074,909,910
Jun 18, 20244.47004.53004.45004.52004.520042,582,507
Jun 17, 20244.64004.64004.44004.47004.4700103,769,172
Jun 14, 20244.62004.68004.61004.65004.650047,723,053
Jun 13, 2024 0.23 Dividend
Jun 13, 20244.73004.73004.60004.63004.630067,349,620
Jun 12, 20245.00005.00004.88004.94004.710095,201,977
Jun 11, 20245.06005.09004.98005.00004.767260,688,459
Jun 7, 20245.08005.14005.04005.09004.853076,480,547
Jun 6, 20245.08005.10005.02005.05004.814981,445,206
Jun 5, 20245.16005.21005.04005.07004.833982,004,290
Jun 4, 20245.09005.18005.07005.17004.929385,703,059
Jun 3, 20245.27005.29005.06005.11004.8721104,088,345
May 31, 20245.29005.38005.28005.28005.034255,779,523
May 30, 20245.25005.43005.24005.29005.0437162,548,228
May 29, 20245.19005.25005.17005.19004.948453,975,646
May 28, 20245.22005.29005.19005.21004.967465,929,041
May 27, 20245.14005.23005.14005.22004.977071,230,831
May 24, 20245.15005.21005.13005.13004.891247,266,300
May 23, 20245.26005.27005.15005.19004.948481,246,994
May 22, 20245.19005.29005.17005.25005.005690,372,359
May 21, 20245.20005.22005.14005.19004.948476,795,605
May 20, 20245.27005.35005.21005.22004.9770112,988,051
May 17, 20245.13005.29005.10005.28005.0342143,914,818
May 16, 20244.99005.22004.98005.13004.8912162,877,086
May 15, 20245.03005.04004.97004.99004.757774,288,260
May 14, 20245.12005.13005.01005.03004.7958128,341,933
May 13, 20245.12005.16005.07005.14004.900790,309,283
May 10, 20245.15005.16005.08005.16004.919885,839,490
May 9, 20245.02005.21005.01005.14004.9007158,380,748
May 8, 20245.11005.12005.00005.01004.7767142,076,267
May 7, 20245.23005.28005.08005.14004.9007153,968,522
May 6, 20245.26005.28005.16005.25005.0056155,197,849
Apr 30, 20245.45005.56005.20005.22004.9770264,188,478