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

Stuttgart - Delayed Quote EUR

Maanshan Iron And Steel Co Ltd (YM9A.SG)

0.1800
+0.0050
+(2.86%)
At close: May 2 at 9:26:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.17900.18000.17900.18000.1800-
Apr 30, 20250.17500.17600.17500.17500.1750-
Apr 29, 20250.17300.17300.17300.17300.1730-
Apr 28, 20250.17200.17200.17200.17200.1720-
Apr 25, 20250.17800.17800.17800.17800.1780-
Apr 24, 20250.17700.17700.17700.17700.1770-
Apr 23, 20250.18100.18100.18100.18100.1810-
Apr 22, 20250.17800.17800.17800.17800.1780-
Apr 17, 20250.19000.19000.19000.19000.1900-
Apr 16, 20250.18900.19000.18900.19000.1900-
Apr 15, 20250.19100.19100.19100.19100.1910-
Apr 14, 20250.18900.18900.18900.18900.1890-
Apr 11, 20250.17900.17900.17900.17900.1790-
Apr 10, 20250.17700.17700.17700.17700.1770-
Apr 9, 20250.16700.16700.16700.16700.1670-
Apr 8, 20250.15700.15700.15700.15700.1570-
Apr 7, 20250.15800.16200.15800.16200.1620-
Apr 4, 20250.19900.19900.19900.19900.1990-
Apr 3, 20250.20200.20200.20200.20200.2020-
Apr 2, 20250.21200.21200.21200.21200.2120-
Apr 1, 20250.21400.21400.21400.21400.2140-
Mar 31, 20250.20800.20800.20800.20800.2080-
Mar 28, 20250.21600.21600.21600.21600.2160-
Mar 27, 20250.22200.22200.22200.22200.2220-
Mar 26, 20250.21800.22400.21800.22400.2240-
Mar 25, 20250.21800.21800.21800.21800.2180-
Mar 24, 20250.22200.22200.22200.22200.2220-
Mar 21, 20250.22200.22200.22200.22200.2220-
Mar 20, 20250.22400.22400.22400.22400.2240-
Mar 19, 20250.22200.22200.22200.22200.2220-
Mar 18, 20250.22200.22200.22200.22200.2220-
Mar 17, 20250.21400.21400.21400.21400.2140-
Mar 14, 20250.21200.21200.21200.21200.2120-
Mar 13, 20250.21200.21200.21200.21200.2120-
Mar 12, 20250.21600.21600.21000.21000.2100-
Mar 11, 20250.21600.21600.21600.21600.2160-
Mar 10, 20250.22000.22000.22000.22000.2200-
Mar 7, 20250.22600.22600.22400.22400.2240-
Mar 6, 20250.22000.22000.22000.22000.2200-
Mar 5, 20250.22800.23000.22800.23000.23004,754
Mar 4, 20250.22800.22800.22800.22800.2280-
Mar 3, 20250.23000.23000.23000.23000.2300-
Feb 28, 20250.21400.21400.21400.21400.2140-
Feb 27, 20250.21200.21200.21200.21200.2120-
Feb 26, 20250.19600.21600.19600.21600.2160-
Feb 25, 20250.19600.19600.19600.19600.1960-
Feb 24, 20250.19400.19400.19100.19400.1940-
Feb 21, 20250.19400.19500.19400.19500.19501,250
Feb 20, 20250.19700.19700.19700.19700.1970-
Feb 19, 20250.19800.19800.19800.19800.1980-
Feb 18, 20250.21400.21400.21400.21400.21402,500
Feb 17, 20250.20400.20400.20400.20400.2040-
Feb 14, 20250.19400.19600.19400.19600.1960-
Feb 13, 20250.19500.19500.19500.19500.1950-
Feb 12, 20250.19600.19600.19600.19600.1960-
Feb 11, 20250.20600.20600.20600.20600.2060-
Feb 10, 20250.21200.21200.21200.21200.2120-
Feb 7, 20250.20200.20600.20200.20600.2060-
Feb 6, 20250.20800.20800.20800.20800.2080-
Feb 5, 20250.20800.20800.20800.20800.2080-
Feb 4, 20250.20800.20800.20800.20800.2080-
Feb 3, 20250.20200.20200.20200.20200.2020-
Jan 31, 20250.20800.20800.20400.20400.2040-
Jan 30, 20250.20600.20600.20600.20600.2060-
Jan 29, 20250.20600.20600.20600.20600.2060-
Jan 28, 20250.20600.20600.20400.20400.2040-
Jan 27, 20250.20600.20600.20600.20600.2060-
Jan 24, 20250.21200.21200.21200.21200.2120-
Jan 23, 20250.20600.20600.20600.20600.2060-
Jan 22, 20250.20600.20600.20600.20600.2060-
Jan 21, 20250.20200.20200.20200.20200.2020-
Jan 20, 20250.20200.20200.20200.20200.2020-
Jan 17, 20250.20800.20800.20800.20800.2080-
Jan 16, 20250.21000.21000.21000.21000.2100-
Jan 15, 20250.20200.20200.20200.20200.2020-
Jan 14, 20250.20000.20000.20000.20000.2000-
Jan 13, 20250.19000.19000.18900.18900.189010,982
Jan 10, 20250.18600.18600.18600.18600.1860-
Jan 9, 20250.19600.19600.19600.19600.1960-
Jan 8, 20250.19100.21200.19100.21200.2120-
Jan 7, 20250.18900.18900.18900.18900.1890-
Jan 6, 20250.17700.17700.17700.17700.1770-
Jan 3, 20250.16200.16200.16200.16200.1620-
Jan 2, 20250.16300.16600.16300.16600.1660-
Dec 30, 20240.17200.17200.17200.17200.1720-
Dec 27, 20240.16700.16700.16700.16700.1670-
Dec 23, 20240.15900.16100.15900.16100.1610-
Dec 20, 20240.16700.16700.16700.16700.1670-
Dec 19, 20240.17400.17400.17400.17400.1740-
Dec 18, 20240.16400.16400.16400.16400.1640-
Dec 17, 20240.15800.15800.15800.15800.1580-
Dec 16, 20240.15200.15200.15200.15200.1520-
Dec 13, 20240.15000.15000.15000.15000.1500-
Dec 12, 20240.15300.15300.15300.15300.1530-
Dec 11, 20240.15300.15300.15300.15300.1530-
Dec 10, 20240.14700.14700.14700.14700.1470-
Dec 9, 20240.14500.15000.14500.15000.1500-
Dec 6, 20240.14700.14700.14700.14700.1470-
Dec 5, 20240.14500.14500.14500.14500.1450-
Dec 4, 20240.15500.15500.15000.15000.1500-
Dec 3, 20240.14100.14100.14100.14100.1410-
Dec 2, 20240.14200.14200.14200.14200.1420-
Nov 29, 20240.13000.13000.13000.13000.1300-
Nov 28, 20240.12800.12800.12800.12800.1280-
Nov 27, 20240.13000.13000.13000.13000.1300-
Nov 26, 20240.13000.13000.13000.13000.1300-
Nov 25, 20240.13200.13500.13200.13500.1350-
Nov 22, 20240.13000.13000.13000.13000.1300-
Nov 21, 20240.13300.13300.13300.13300.1330-
Nov 20, 20240.13300.13300.13300.13300.1330-
Nov 19, 20240.13300.13300.13300.13300.1330-
Nov 18, 20240.13500.13500.13500.13500.1350-
Nov 15, 20240.13200.13200.13200.13200.1320-
Nov 14, 20240.13300.13300.13300.13300.1330-
Nov 13, 20240.13700.13700.13700.13700.1370-
Nov 12, 20240.13700.13700.13700.13700.1370-
Nov 11, 20240.14400.14400.14300.14300.1430-
Nov 8, 20240.14300.14300.14300.14300.1430-
Nov 7, 20240.14700.14700.14700.14700.1470-
Nov 6, 20240.14300.14300.14300.14300.1430-
Nov 5, 20240.13900.14000.13900.14000.1400-
Nov 4, 20240.13700.13700.13700.13700.1370-
Nov 1, 20240.13700.13700.13700.13700.1370-
Oct 31, 20240.13700.13700.13700.13700.1370-
Oct 30, 20240.13800.13800.13800.13800.1380-
Oct 29, 20240.13900.13900.13900.13900.1390-
Oct 28, 20240.14600.14800.14600.14800.1480-
Oct 25, 20240.13500.13500.13500.13500.1350-
Oct 24, 20240.13100.13100.13100.13100.1310-
Oct 23, 20240.13600.13600.13200.13200.1320-
Oct 22, 20240.14800.14800.14800.14800.14803,333
Oct 21, 20240.13200.13200.13200.13200.1320-
Oct 18, 20240.13300.13300.13300.13300.1330-
Oct 17, 20240.13000.13000.13000.13000.1300-
Oct 16, 20240.13200.13200.13200.13200.1320-
Oct 15, 20240.13200.13200.13200.13200.1320-
Oct 14, 20240.13800.13800.13800.13800.1380-
Oct 11, 20240.14000.14000.14000.14000.1400-
Oct 10, 20240.14300.14300.14300.14300.1430-
Oct 9, 20240.13500.13500.13500.13500.1350-
Oct 8, 20240.14400.14400.14400.14400.1440-
Oct 7, 20240.15900.17000.15900.17000.1700-
Oct 4, 20240.14100.14400.14100.14400.1440-
Oct 3, 20240.13400.13400.13400.13400.13403,072
Oct 2, 20240.13800.13800.13800.13800.1380-
Oct 1, 20240.13500.13500.13500.13500.1350-
Sep 30, 20240.13300.13300.13200.13200.13206,000
Sep 27, 20240.11700.12200.11700.12200.1220-
Sep 26, 20240.11300.11300.11300.11300.1130-
Sep 25, 20240.10500.10500.10500.10500.1050-
Sep 24, 20240.10400.10400.10400.10400.1040-
Sep 23, 20240.09650.09650.09650.09650.0965-
Sep 20, 20240.09600.09600.09600.09600.0960-
Sep 19, 20240.09800.09850.09800.09850.0985-
Sep 18, 20240.09600.09600.09600.09600.0960-
Sep 17, 20240.09600.09600.09600.09600.0960-
Sep 16, 20240.09600.09600.09600.09600.0960-
Sep 13, 20240.09600.09600.09600.09600.0960-
Sep 12, 20240.09600.09600.09600.09600.0960-
Sep 11, 20240.09050.09050.09050.09050.0905-
Sep 10, 20240.09400.09400.09300.09300.0930-
Sep 9, 20240.09700.09750.09700.09750.0975-
Sep 6, 20240.10200.10200.10200.10200.1020-
Sep 5, 20240.10200.10200.10200.10200.1020-
Sep 4, 20240.10200.10200.10200.10200.1020-
Sep 3, 20240.10600.10600.10600.10600.1060-
Sep 2, 20240.10800.10800.10800.10800.1080-
Aug 30, 20240.11300.11300.11300.11300.1130-
Aug 29, 20240.10900.11000.10900.11000.1100-
Aug 28, 20240.10900.10900.10900.10900.1090-
Aug 27, 20240.11100.11200.11100.11200.1120-
Aug 26, 20240.11000.11000.11000.11000.1100-
Aug 23, 20240.10900.10900.10900.10900.1090-
Aug 22, 20240.10900.10900.10900.10900.1090-
Aug 21, 20240.11000.11000.11000.11000.1100-
Aug 20, 20240.11100.11100.11100.11100.1110-
Aug 19, 20240.11400.11400.11400.11400.1140-
Aug 16, 20240.11300.11300.11200.11200.1120-
Aug 15, 20240.11200.11200.11200.11200.1120-
Aug 14, 20240.11200.11200.11100.11100.1110-
Aug 13, 20240.11400.11500.11400.11500.1150-
Aug 12, 20240.11400.11400.11400.11400.1140-
Aug 9, 20240.11500.11500.11400.11400.1140-
Aug 8, 20240.11400.11500.11400.11500.1150-
Aug 7, 20240.11500.11500.11400.11400.1140-
Aug 6, 20240.11200.11200.11200.11200.1120-
Aug 5, 20240.11400.11400.11200.11200.1120-
Aug 2, 20240.11600.11600.11600.11600.1160-
Aug 1, 20240.11800.11800.11800.11800.1180-
Jul 31, 20240.11800.11900.11800.11900.1190-
Jul 30, 20240.11600.11600.11600.11600.1160-
Jul 29, 20240.11800.11800.11700.11700.1170-
Jul 26, 20240.11700.11700.11700.11700.1170-
Jul 25, 20240.11800.11800.11700.11700.1170-
Jul 24, 20240.11900.11900.11900.11900.1190-
Jul 23, 20240.12000.12000.12000.12000.1200-
Jul 22, 20240.12000.12100.12000.12100.1210-
Jul 19, 20240.12100.12100.12100.12100.1210-
Jul 18, 20240.12000.12000.12000.12000.1200-
Jul 17, 20240.12100.12100.12100.12100.1210-
Jul 16, 20240.12200.12200.12200.12200.1220-
Jul 15, 20240.12300.12300.12200.12200.1220-
Jul 12, 20240.12300.12300.12300.12300.1230-
Jul 11, 20240.12300.12300.12300.12300.1230-
Jul 10, 20240.12200.12200.12100.12100.1210-
Jul 9, 20240.12300.12300.12300.12300.1230-
Jul 8, 20240.12400.12400.12400.12400.1240-
Jul 5, 20240.12600.12600.12600.12600.1260-
Jul 4, 20240.12800.12800.12800.12800.1280-
Jul 3, 20240.12900.12900.12900.12800.1280-
Jul 2, 20240.12600.12800.12600.12800.1280-
Jul 1, 20240.12500.12500.12500.12500.1250-
Jun 28, 20240.12700.12700.12600.12600.1260-
Jun 27, 20240.12800.12800.12600.12600.1260-
Jun 26, 20240.12900.12900.12900.12900.1290-
Jun 25, 20240.13000.13000.13000.13000.1300-
Jun 24, 20240.13000.13100.13000.13100.1310-
Jun 21, 20240.13100.13300.13100.13300.1330-
Jun 20, 20240.13300.13300.13200.13200.1320-
Jun 19, 20240.13600.13600.13500.13500.1350-
Jun 18, 20240.13200.13200.13200.13200.1320-
Jun 17, 20240.13000.13000.12900.12900.1290-
Jun 14, 20240.13100.13100.13100.13100.1310-
Jun 13, 20240.12900.12900.12900.12900.1290-
Jun 12, 20240.13100.13100.13100.13100.1310-
Jun 11, 20240.13200.13200.13100.13100.1310-
Jun 10, 20240.13300.13300.13300.13300.1330-
Jun 7, 20240.13000.13300.13000.13100.1310-
Jun 6, 20240.12900.13000.12900.13000.1300-
Jun 5, 20240.13400.13400.13400.13400.1340-
Jun 4, 20240.13300.13400.13300.13400.1340-
Jun 3, 20240.13500.13500.13400.13400.1340-
May 31, 20240.13600.13600.13400.13400.1340-
May 30, 20240.13500.13500.13500.13500.1350-
May 29, 20240.13700.15500.13700.15500.15503,677
May 28, 20240.13900.13900.13900.13900.1390-
May 27, 20240.13500.13500.13500.13500.1350-
May 24, 20240.13500.13500.13500.13500.1350-
May 23, 20240.13600.13700.13600.13700.1370-
May 22, 20240.14000.14100.14000.14100.1410-
May 21, 20240.13800.13800.13700.13700.1370-
May 20, 20240.14600.14600.14600.14600.1460-
May 17, 20240.14100.14500.14100.14500.1450-
May 16, 20240.14000.14000.14000.14000.1400-
May 15, 20240.13300.13300.13300.13300.1330-
May 14, 20240.13500.13500.13400.13400.1340-
May 13, 20240.13600.13600.13600.13600.1360-
May 10, 20240.13600.13800.13600.13800.1380-
May 9, 20240.13100.13100.13100.13100.1310-
May 8, 20240.13000.13000.12700.12700.1270-
May 7, 20240.13000.13100.13000.13100.1310-
May 6, 20240.13100.13200.13100.13200.13206,750
May 3, 20240.13000.13000.13000.13000.1300-
May 2, 20240.13100.13100.13100.13100.1310-

Related Tickers

ORG.SG China Oriental Group Co Ltd
0.1290
-1.53%
 
CUGCY China Oriental Group Company Limited
2.7600
0.00%
 
CGP.F Chongqing Iron & Steel Company Limited
0.0815
+2.52%
 
CQWA.SG Companhia Siderúrgica Nacional
1.4700
+2.80%
 
GNV.DU Angang Steel Co Ltd
0.1660
+3.11%
 
ORG.MU China Oriental Group Co Ltd
0.1440
0.00%
 
GNV.SG Angang Steel Co Ltd
0.1670
+3.09%
 
ORG.F China Oriental Group Company Limited
0.1200
-1.64%
 
CUGCF China Oriental Group Company Limited
0.1902
0.00%
 
BC3.F BCI Minerals Limited
0.1510
+5.59%