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

Shanghai - Delayed Quote CNY

Maanshan Iron & Steel Company Limited (600808.SS)

Compare
3.0300
+0.0100
+(0.33%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.00003.07002.99003.03003.030036,181,293
Apr 16, 20253.02003.03002.96003.02003.020046,025,311
Apr 15, 20253.10003.13003.02003.03003.030057,024,857
Apr 14, 20253.05003.17003.01003.10003.1000100,517,682
Apr 11, 20252.89003.08002.85002.98002.980084,213,782
Apr 10, 20252.85002.95002.84002.90002.900066,757,702
Apr 9, 20252.73002.85002.60002.82002.820097,901,351
Apr 8, 20252.85002.85002.70002.76002.7600103,222,560
Apr 7, 20253.01003.05002.85002.85002.850076,002,180
Apr 3, 20253.13003.18003.07003.17003.170049,737,068
Apr 2, 20253.17003.18003.11003.12003.120033,678,700
Apr 1, 20253.11003.20003.10003.17003.170057,658,451
Mar 31, 20253.18003.18003.05003.11003.110074,964,520
Mar 28, 20253.26003.28003.15003.19003.190077,742,100
Mar 27, 20253.25003.29003.19003.26003.260064,429,794
Mar 26, 20253.20003.27003.18003.26003.260067,629,300
Mar 25, 20253.25003.29003.19003.19003.190068,956,026
Mar 24, 20253.19003.29003.19003.25003.2500110,797,668
Mar 21, 20253.20003.24003.16003.17003.170056,032,090
Mar 20, 20253.25003.26003.17003.20003.200068,110,510
Mar 19, 20253.30003.31003.22003.25003.250067,560,300
Mar 18, 20253.29003.36003.27003.30003.300084,190,111
Mar 17, 20253.28003.32003.22003.28003.280062,133,301
Mar 14, 20253.28003.32003.25003.30003.300069,647,001
Mar 13, 20253.27003.32003.21003.30003.300072,080,958
Mar 12, 20253.30003.32003.26003.26003.260051,582,051
Mar 11, 20253.25003.31003.22003.29003.290065,953,200
Mar 10, 20253.46003.46003.27003.29003.2900124,574,400
Mar 7, 20253.44003.57003.42003.45003.4500114,302,656
Mar 6, 20253.49003.52003.39003.46003.4600114,862,970
Mar 5, 20253.46003.53003.40003.49003.4900107,690,302
Mar 4, 20253.45003.59003.43003.47003.4700170,312,642
Mar 3, 20253.30003.58003.28003.50003.5000308,402,031
Feb 28, 20253.29003.34003.24003.25003.250085,456,924
Feb 27, 20253.42003.42003.23003.31003.3100139,185,359
Feb 26, 20253.30003.48003.28003.42003.4200167,561,046
Feb 25, 20253.17003.35003.15003.30003.3000132,031,502
Feb 24, 20253.22003.22003.14003.18003.180065,735,367
Feb 21, 20253.16003.28003.15003.17003.1700141,484,478
Feb 20, 20253.10003.18003.07003.15003.150075,979,050
Feb 19, 20253.08003.12003.05003.11003.110076,472,502
Feb 18, 20253.15003.22003.08003.09003.0900106,362,501
Feb 17, 20253.11003.28003.09003.18003.1800127,110,444
Feb 14, 20253.10003.12003.06003.09003.090083,870,335
Feb 13, 20253.14003.19003.11003.11003.110079,971,972
Feb 12, 20253.19003.19003.11003.13003.1300125,849,123
Feb 11, 20253.37003.40003.18003.19003.1900148,211,532
Feb 10, 20253.27003.48003.27003.37003.3700156,447,466
Feb 7, 20253.24003.32003.22003.26003.2600120,437,380
Feb 6, 20253.24003.29003.17003.25003.2500109,362,250
Feb 5, 20253.31003.32003.15003.26003.260095,677,902
Jan 27, 20253.31003.35003.21003.29003.2900100,171,194
Jan 24, 20253.28003.37003.27003.29003.290091,436,622
Jan 23, 20253.40003.42003.28003.28003.280093,587,495
Jan 22, 20253.38003.39003.27003.35003.350083,498,624
Jan 21, 20253.36003.43003.33003.38003.380085,618,323
Jan 20, 20253.41003.44003.33003.35003.3500100,110,275
Jan 17, 20253.47003.48003.34003.39003.3900108,218,810
Jan 16, 20253.46003.60003.41003.49003.4900150,128,215
Jan 15, 20253.48003.57003.42003.44003.4400102,687,918
Jan 14, 20253.34003.54003.30003.48003.4800154,122,416
Jan 13, 20253.20003.40003.18003.35003.3500135,095,457
Jan 10, 20253.37003.44003.21003.23003.2300133,935,214
Jan 9, 20253.36003.42003.32003.37003.3700134,315,943
Jan 8, 20253.32003.44003.28003.40003.4000210,861,096
Jan 7, 20253.17003.40003.16003.40003.4000306,820,529
Jan 6, 20252.85003.14002.85003.14003.1400225,895,469
Jan 3, 20252.93002.98002.80002.85002.8500105,943,811
Jan 2, 20253.11003.11002.95002.97002.9700117,968,337
Dec 31, 20243.15003.21003.08003.09003.0900113,639,744
Dec 30, 20243.14003.17003.03003.17003.1700157,651,905
Dec 27, 20243.15003.36003.10003.16003.1600226,230,454
Dec 26, 20243.11003.17003.06003.15003.150094,908,802
Dec 25, 20243.14003.22003.08003.13003.1300133,017,762
Dec 24, 20242.92003.22002.89003.14003.1400272,057,836
Dec 23, 20243.09003.15002.91002.94002.9400212,258,959
Dec 20, 20243.09003.26003.06003.10003.1000301,607,711
Dec 19, 20242.85003.20002.84003.15003.1500478,823,204
Dec 18, 20242.83003.01002.82002.91002.9100297,473,364
Dec 17, 20242.73002.86002.72002.78002.7800223,487,872
Dec 16, 20242.67002.75002.58002.73002.7300184,125,184
Dec 13, 20242.76002.79002.63002.65002.6500189,838,497
Dec 12, 20242.85002.87002.75002.78002.7800143,904,740
Dec 11, 20242.69002.95002.69002.86002.8600238,229,375
Dec 10, 20242.81002.82002.69002.70002.7000138,862,293
Dec 9, 20242.80002.90002.72002.74002.7400155,587,444
Dec 6, 20242.75002.84002.65002.81002.8100195,637,058
Dec 5, 20242.91002.93002.75002.79002.7900283,876,056
Dec 4, 20242.62002.92002.58002.92002.9200347,049,660
Dec 3, 20242.62002.69002.55002.65002.6500249,505,655
Dec 2, 20242.35002.59002.34002.59002.5900228,626,279
Nov 29, 20242.37002.39002.35002.35002.350041,081,487
Nov 28, 20242.37002.39002.35002.37002.370036,281,426
Nov 27, 20242.35002.37002.30002.37002.370035,892,277
Nov 26, 20242.35002.37002.34002.35002.350028,262,697
Nov 25, 20242.33002.37002.30002.35002.350040,151,109
Nov 22, 20242.37002.41002.32002.32002.320046,784,500
Nov 21, 20242.38002.40002.35002.37002.370029,164,161
Nov 20, 20242.35002.39002.33002.38002.380036,364,902
Nov 19, 20242.37002.42002.32002.36002.360046,350,667
Nov 18, 20242.32002.43002.32002.37002.370080,066,427
Nov 15, 20242.31002.33002.29002.30002.300044,292,370
Nov 14, 20242.38002.39002.31002.33002.330043,483,608
Nov 13, 20242.40002.43002.35002.38002.380043,869,400
Nov 12, 20242.42002.44002.38002.40002.400049,119,985
Nov 11, 20242.47002.50002.40002.42002.420065,480,667
Nov 8, 20242.52002.53002.45002.46002.460074,621,231
Nov 7, 20242.38002.51002.38002.49002.490084,833,304
Nov 6, 20242.40002.43002.35002.41002.410071,664,951
Nov 5, 20242.34002.41002.33002.41002.410078,317,696
Nov 4, 20242.38002.39002.30002.34002.340058,707,357
Nov 1, 20242.33002.43002.32002.37002.370091,103,746
Oct 31, 20242.32002.35002.28002.34002.340060,363,998
Oct 30, 20242.30002.36002.29002.33002.330048,598,520
Oct 29, 20242.44002.46002.30002.31002.310075,755,798
Oct 28, 20242.26002.40002.25002.40002.4000114,191,310
Oct 25, 20242.21002.25002.20002.24002.240038,586,624
Oct 24, 20242.23002.23002.19002.20002.200028,616,188
Oct 23, 20242.21002.24002.19002.24002.240042,557,929
Oct 22, 20242.20002.21002.18002.20002.200024,754,016
Oct 21, 20242.23002.24002.18002.18002.180038,173,557
Oct 18, 20242.18002.25002.14002.22002.220053,812,104
Oct 17, 20242.23002.24002.17002.18002.180046,235,714
Oct 16, 20242.19002.25002.18002.22002.220041,397,851
Oct 15, 20242.25002.26002.21002.21002.210039,958,148
Oct 14, 20242.24002.27002.21002.25002.250045,285,306
Oct 11, 20242.26002.29002.20002.22002.220048,070,958
Oct 10, 20242.21002.32002.19002.28002.280079,236,356
Oct 9, 20242.37002.37002.18002.20002.200097,752,036
Oct 8, 20242.61002.62002.32002.41002.4100185,969,134
Sep 30, 20242.27002.40002.22002.38002.3800142,441,582
Sep 27, 20242.19002.25002.12002.18002.180065,188,204
Sep 26, 20242.03002.17002.02002.17002.170091,063,997
Sep 25, 20241.99002.10001.98002.04002.040088,032,347
Sep 24, 20241.85001.97001.84001.97001.970061,481,747
Sep 23, 20241.83001.85001.82001.85001.850014,422,300
Sep 20, 20241.84001.85001.82001.83001.830018,449,300
Sep 19, 20241.79001.85001.78001.85001.850034,920,814
Sep 18, 20241.80001.81001.76001.79001.790020,758,096
Sep 13, 20241.78001.84001.77001.81001.810031,217,294
Sep 12, 20241.77001.81001.77001.78001.780015,903,301
Sep 11, 20241.79001.80001.76001.77001.770015,818,962
Sep 10, 20241.80001.81001.76001.78001.780016,100,821
Sep 9, 20241.81001.81001.78001.79001.790014,099,450
Sep 6, 20241.83001.84001.81001.81001.810014,294,300
Sep 5, 20241.81001.84001.81001.83001.830012,456,610
Sep 4, 20241.84001.84001.81001.82001.820023,711,090
Sep 3, 20241.88001.88001.84001.84001.840020,576,187
Sep 2, 20241.88001.90001.87001.87001.870025,306,562
Aug 30, 20241.86001.91001.85001.88001.880026,074,102
Aug 29, 20241.85001.87001.84001.86001.860012,364,636
Aug 28, 20241.85001.87001.84001.85001.850012,460,253
Aug 27, 20241.88001.89001.85001.85001.850016,107,851
Aug 26, 20241.84001.89001.84001.88001.880020,403,910
Aug 23, 20241.83001.85001.82001.84001.840017,399,485
Aug 22, 20241.87001.88001.83001.84001.840018,515,810
Aug 21, 20241.89001.89001.86001.87001.870014,167,301
Aug 20, 20241.91001.92001.87001.88001.880016,210,160
Aug 19, 20241.92001.94001.91001.91001.910011,539,250
Aug 16, 20241.97001.97001.92001.92001.920020,904,614
Aug 15, 20241.93001.98001.92001.96001.960019,290,156
Aug 14, 20241.97001.98001.93001.93001.930015,677,200
Aug 13, 20241.96001.99001.95001.98001.980015,389,601
Aug 12, 20241.98002.00001.96001.97001.970014,683,783
Aug 9, 20241.98002.01001.98001.99001.990018,791,501
Aug 8, 20241.97002.00001.97001.99001.990013,633,300
Aug 7, 20241.99001.99001.96001.97001.970015,911,300
Aug 6, 20241.99002.01001.97001.99001.990020,876,442
Aug 5, 20242.01002.04001.99001.99001.990022,695,689
Aug 2, 20242.01002.04002.00002.02002.020024,962,847
Aug 1, 20242.04002.06002.01002.02002.020025,655,400
Jul 31, 20241.97002.04001.96002.04002.040036,432,400
Jul 30, 20241.93001.97001.92001.96001.960026,267,900
Jul 29, 20241.92001.94001.90001.93001.930018,690,400
Jul 26, 20241.91001.94001.90001.92001.920021,647,693
Jul 25, 20241.86001.92001.85001.91001.910042,012,175
Jul 24, 20241.93001.93001.86001.87001.870038,335,200
Jul 23, 20241.94001.96001.93001.93001.930027,773,953
Jul 22, 20241.97001.98001.93001.94001.940034,538,287
Jul 19, 20241.99001.99001.97001.98001.980021,607,400
Jul 18, 20242.00002.00001.97001.99001.990027,136,600
Jul 17, 20242.00002.02001.99002.00002.000017,974,302
Jul 16, 20242.02002.02002.00002.00002.000015,187,369
Jul 15, 20242.02002.03002.00002.02002.020021,531,400
Jul 12, 20242.02002.04002.01002.02002.020025,819,466
Jul 11, 20242.01002.04002.00002.02002.020038,161,292
Jul 10, 20242.03002.03002.00002.01002.010016,773,892
Jul 9, 20242.00002.03001.98002.02002.020024,051,530
Jul 8, 20242.05002.06002.00002.01002.010024,492,995
Jul 5, 20242.04002.04002.04002.04002.0400-
Jul 4, 20242.08002.10002.03002.04002.040027,817,907
Jul 3, 20242.06002.10002.06002.08002.080020,866,321
Jul 2, 20242.04002.08002.03002.07002.070029,487,939
Jul 1, 20242.02002.05002.00002.04002.040028,047,601
Jun 28, 20242.03002.06002.02002.02002.020023,280,300
Jun 27, 20242.06002.07002.03002.03002.030025,517,700
Jun 26, 20242.03002.07002.01002.06002.060024,072,882
Jun 25, 20242.03002.06002.02002.03002.030027,458,808
Jun 24, 20242.07002.07002.01002.03002.030028,544,020
Jun 21, 20242.08002.10002.07002.08002.080018,203,000
Jun 20, 20242.12002.13002.07002.08002.080022,796,900
Jun 19, 20242.13002.14002.11002.12002.120016,819,010
Jun 18, 20242.11002.14002.10002.13002.130023,055,603
Jun 17, 20242.14002.14002.09002.10002.100031,375,196
Jun 14, 20242.10002.15002.10002.14002.140037,988,331
Jun 13, 20242.14002.15002.09002.10002.100030,171,300
Jun 12, 20242.15002.16002.13002.14002.140023,795,799
Jun 11, 20242.18002.19002.14002.16002.160023,443,132
Jun 7, 20242.13002.19002.12002.19002.190038,666,652
Jun 6, 20242.16002.18002.11002.13002.130044,178,736
Jun 5, 20242.23002.23002.16002.16002.160035,402,787
Jun 4, 20242.22002.24002.19002.22002.220030,546,425
Jun 3, 20242.29002.30002.20002.22002.220051,720,958
May 31, 20242.30002.32002.29002.29002.290022,618,180
May 30, 20242.30002.34002.30002.31002.310033,841,438
May 29, 20242.31002.33002.29002.29002.290030,186,318
May 28, 20242.32002.33002.30002.31002.310023,975,513
May 27, 20242.32002.34002.30002.32002.320027,873,304
May 24, 20242.33002.35002.32002.32002.320023,817,877
May 23, 20242.38002.39002.32002.32002.320050,840,892
May 22, 20242.37002.41002.37002.38002.380035,057,535
May 21, 20242.38002.38002.36002.37002.370024,933,734
May 20, 20242.40002.43002.38002.38002.380048,318,583
May 17, 20242.35002.41002.34002.40002.400056,196,407
May 16, 20242.34002.38002.32002.35002.350055,886,690
May 15, 20242.35002.35002.33002.33002.330023,887,240
May 14, 20242.35002.36002.34002.34002.340024,086,201
May 13, 20242.37002.38002.34002.34002.340033,078,234
May 10, 20242.37002.39002.35002.37002.370025,610,473
May 9, 20242.34002.39002.34002.37002.370037,133,480
May 8, 20242.37002.38002.34002.34002.340035,046,788
May 7, 20242.39002.40002.36002.37002.370043,759,901
May 6, 20242.38002.42002.38002.39002.390044,140,611
Apr 30, 20242.45002.45002.37002.37002.370056,371,751
Apr 29, 20242.42002.47002.39002.46002.460049,736,407
Apr 26, 20242.37002.42002.36002.41002.410048,244,466
Apr 25, 20242.35002.39002.35002.37002.370041,145,002
Apr 24, 20242.40002.40002.33002.36002.360052,778,469
Apr 23, 20242.46002.47002.39002.39002.390072,234,957
Apr 22, 20242.53002.56002.45002.46002.460049,703,402
Apr 19, 20242.49002.55002.49002.53002.530055,846,338
Apr 18, 20242.46002.54002.45002.50002.500058,303,247
Apr 17, 20242.41002.46002.41002.46002.460063,837,005

Related Tickers

MTUS Metallus Inc.
12.92
+1.33%
 
WS Worthington Steel, Inc.
24.11
+0.15%
 
TX Ternium S.A.
27.35
+0.55%
 
GGB Gerdau S.A.
2.5450
+0.99%
 
STLD Steel Dynamics, Inc.
118.99
+1.51%
 
X United States Steel Corporation
41.77
-0.13%