Angang Steel Co., Ltd. Class A 000898
SZSE · China · Nicht-Energie-Rohstoffe
CNY 2,06+0,04 (+1,98 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2,06 | +1,98 % | CNY 2,03 | CNY 2,08 | CNY 1,99 | 52,31M |
| 2026-09-29 | CNY 2,02 | +2,54 % | CNY 1,97 | CNY 2,03 | CNY 1,97 | 35,69M |
| 2026-09-28 | CNY 1,97 | -1,01 % | CNY 1,99 | CNY 2,00 | CNY 1,96 | 30,98M |
| 2026-09-24 | CNY 1,99 | -1,00 % | CNY 2,01 | CNY 2,02 | CNY 1,98 | 39,33M |
| 2026-09-23 | CNY 2,01 | -0,50 % | CNY 2,03 | CNY 2,09 | CNY 2,00 | 55,54M |
| 2026-09-22 | CNY 2,02 | -1,94 % | CNY 2,06 | CNY 2,08 | CNY 2,01 | 37,69M |
| 2026-09-21 | CNY 2,06 | +0,98 % | CNY 2,03 | CNY 2,07 | CNY 2,02 | 36,16M |
| 2026-09-18 | CNY 2,04 | +0,49 % | CNY 2,02 | CNY 2,05 | CNY 2,01 | 30,03M |
| 2026-09-17 | CNY 2,03 | 0,00 % | CNY 2,02 | CNY 2,03 | CNY 2,00 | 27,20M |
| 2026-09-16 | CNY 2,03 | 0,00 % | CNY 2,02 | CNY 2,04 | CNY 1,98 | 42,80M |
| 2026-09-15 | CNY 2,03 | -0,49 % | CNY 2,04 | CNY 2,05 | CNY 2,02 | 28,34M |
| 2026-09-14 | CNY 2,04 | -0,49 % | CNY 2,05 | CNY 2,07 | CNY 2,02 | 29,71M |
| 2026-09-11 | CNY 2,05 | -1,44 % | CNY 2,08 | CNY 2,09 | CNY 2,02 | 49,04M |
| 2026-09-10 | CNY 2,08 | -0,95 % | CNY 2,10 | CNY 2,11 | CNY 2,06 | 40,69M |
| 2026-09-09 | CNY 2,10 | 0,00 % | CNY 2,10 | CNY 2,12 | CNY 2,06 | 46,91M |
| 2026-09-08 | CNY 2,10 | +3,45 % | CNY 2,04 | CNY 2,11 | CNY 2,03 | 59,70M |
| 2026-09-07 | CNY 2,03 | -1,46 % | CNY 2,06 | CNY 2,06 | CNY 2,02 | 40,70M |
| 2026-09-04 | CNY 2,06 | +1,48 % | CNY 2,04 | CNY 2,08 | CNY 2,03 | 41,17M |
| 2026-09-03 | CNY 2,03 | -0,98 % | CNY 2,05 | CNY 2,06 | CNY 2,03 | 34,97M |
| 2026-09-02 | CNY 2,05 | -1,44 % | CNY 2,08 | CNY 2,08 | CNY 2,02 | 47,50M |
| 2026-09-01 | CNY 2,08 | +0,97 % | CNY 2,05 | CNY 2,10 | CNY 2,05 | 40,98M |
| 2026-08-31 | CNY 2,06 | -2,37 % | CNY 2,10 | CNY 2,11 | CNY 2,04 | 52,64M |
| 2026-08-28 | CNY 2,11 | +2,43 % | CNY 2,06 | CNY 2,12 | CNY 2,05 | 57,89M |
| 2026-08-27 | CNY 2,06 | -0,48 % | CNY 2,06 | CNY 2,08 | CNY 2,03 | 40,76M |
| 2026-08-26 | CNY 2,07 | +2,48 % | CNY 2,02 | CNY 2,08 | CNY 2,01 | 49,21M |
| 2026-08-25 | CNY 2,02 | +1,00 % | CNY 1,99 | CNY 2,03 | CNY 1,99 | 29,55M |
| 2026-08-24 | CNY 2,00 | 0,00 % | CNY 1,99 | CNY 2,02 | CNY 1,99 | 25,54M |
| 2026-08-21 | CNY 2,00 | 0,00 % | CNY 2,00 | CNY 2,00 | CNY 1,97 | 26,26M |
| 2026-08-20 | CNY 2,00 | +1,52 % | CNY 1,98 | CNY 2,01 | CNY 1,97 | 34,35M |
| 2026-08-19 | CNY 1,97 | -1,50 % | CNY 1,99 | CNY 2,00 | CNY 1,96 | 27,45M |
| 2026-08-18 | CNY 2,00 | +0,50 % | CNY 1,99 | CNY 2,01 | CNY 1,97 | 28,92M |
| 2026-08-17 | CNY 1,99 | +1,02 % | CNY 1,97 | CNY 1,99 | CNY 1,95 | 25,79M |
| 2026-08-14 | CNY 1,97 | -0,51 % | CNY 1,97 | CNY 1,99 | CNY 1,95 | 26,51M |
| 2026-08-13 | CNY 1,98 | -1,49 % | CNY 2,01 | CNY 2,01 | CNY 1,97 | 30,16M |
| 2026-08-12 | CNY 2,01 | +1,01 % | CNY 1,99 | CNY 2,02 | CNY 1,97 | 32,15M |
| 2026-08-11 | CNY 1,99 | -2,45 % | CNY 2,03 | CNY 2,04 | CNY 1,98 | 43,10M |
| 2026-08-10 | CNY 2,04 | +0,99 % | CNY 2,02 | CNY 2,05 | CNY 2,01 | 35,54M |
| 2026-08-07 | CNY 2,02 | -1,46 % | CNY 2,05 | CNY 2,05 | CNY 2,00 | 33,50M |
| 2026-08-06 | CNY 2,05 | -0,49 % | CNY 2,07 | CNY 2,08 | CNY 2,02 | 35,63M |
| 2026-08-05 | CNY 2,06 | 0,00 % | CNY 2,07 | CNY 2,08 | CNY 2,04 | 28,72M |
| 2026-08-04 | CNY 2,06 | -2,37 % | CNY 2,12 | CNY 2,12 | CNY 2,05 | 41,92M |
| 2026-08-03 | CNY 2,11 | +2,93 % | CNY 2,05 | CNY 2,13 | CNY 2,05 | 58,54M |
| 2026-07-31 | CNY 2,05 | -0,97 % | CNY 2,06 | CNY 2,08 | CNY 2,03 | 42,30M |
| 2026-07-30 | CNY 2,07 | +0,98 % | CNY 2,05 | CNY 2,10 | CNY 2,04 | 38,45M |
| 2026-07-29 | CNY 2,05 | +2,50 % | CNY 2,00 | CNY 2,06 | CNY 1,99 | 51,08M |
| 2026-07-28 | CNY 2,00 | 0,00 % | CNY 1,99 | CNY 2,03 | CNY 1,98 | 37,63M |
| 2026-07-27 | CNY 2,00 | +1,01 % | CNY 1,98 | CNY 2,01 | CNY 1,97 | 33,50M |
| 2026-07-24 | CNY 1,98 | -1,98 % | CNY 2,02 | CNY 2,05 | CNY 1,98 | 43,09M |
| 2026-07-23 | CNY 2,02 | +2,02 % | CNY 1,98 | CNY 2,03 | CNY 1,97 | 47,38M |
| 2026-07-22 | CNY 1,98 | +1,02 % | CNY 1,96 | CNY 1,99 | CNY 1,93 | 40,49M |
| 2026-07-21 | CNY 1,96 | -1,01 % | CNY 1,98 | CNY 2,02 | CNY 1,95 | 49,94M |
| 2026-07-20 | CNY 1,98 | +2,06 % | CNY 1,93 | CNY 1,99 | CNY 1,92 | 51,47M |
| 2026-07-17 | CNY 1,94 | -1,02 % | CNY 1,95 | CNY 1,98 | CNY 1,92 | 50,59M |
| 2026-07-16 | CNY 1,96 | +0,51 % | CNY 1,96 | CNY 1,97 | CNY 1,92 | 42,34M |
| 2026-07-15 | CNY 1,95 | +2,09 % | CNY 1,91 | CNY 1,97 | CNY 1,90 | 41,87M |
| 2026-07-14 | CNY 1,91 | +2,14 % | CNY 1,87 | CNY 1,92 | CNY 1,87 | 36,95M |
| 2026-07-13 | CNY 1,87 | -2,09 % | CNY 1,90 | CNY 1,91 | CNY 1,87 | 33,04M |
| 2026-07-10 | CNY 1,91 | +2,69 % | CNY 1,85 | CNY 1,93 | CNY 1,83 | 47,28M |
| 2026-07-09 | CNY 1,86 | -1,06 % | CNY 1,87 | CNY 1,89 | CNY 1,84 | 29,09M |
| 2026-07-08 | CNY 1,88 | +1,08 % | CNY 1,86 | CNY 1,89 | CNY 1,84 | 25,11M |
| 2026-07-07 | CNY 1,86 | -2,62 % | CNY 1,90 | CNY 1,91 | CNY 1,85 | 26,61M |
| 2026-07-06 | CNY 1,91 | +1,06 % | CNY 1,89 | CNY 1,92 | CNY 1,88 | 32,57M |
| 2026-07-03 | CNY 1,89 | 0,00 % | CNY 1,89 | CNY 1,91 | CNY 1,87 | 32,27M |
| 2026-07-02 | CNY 1,89 | -0,53 % | CNY 1,91 | CNY 1,93 | CNY 1,87 | 36,73M |
| 2026-07-01 | CNY 1,90 | +1,60 % | CNY 1,86 | CNY 1,93 | CNY 1,86 | 33,42M |
| 2026-06-30 | CNY 1,87 | -0,53 % | CNY 1,88 | CNY 1,90 | CNY 1,85 | 24,59M |
| 2026-06-29 | CNY 1,88 | +1,08 % | CNY 1,86 | CNY 1,90 | CNY 1,82 | 37,95M |
| 2026-06-26 | CNY 1,86 | -3,12 % | CNY 1,91 | CNY 1,92 | CNY 1,86 | 34,96M |
| 2026-06-25 | CNY 1,92 | +0,52 % | CNY 1,91 | CNY 1,93 | CNY 1,88 | 41,11M |
| 2026-06-24 | CNY 1,91 | -2,55 % | CNY 1,96 | CNY 1,96 | CNY 1,90 | 44,68M |
| 2026-06-23 | CNY 1,96 | -2,00 % | CNY 1,98 | CNY 2,02 | CNY 1,95 | 41,31M |
| 2026-06-22 | CNY 2,00 | 0,00 % | CNY 1,99 | CNY 2,00 | CNY 1,93 | 45,94M |
| 2026-06-18 | CNY 2,00 | +0,50 % | CNY 1,98 | CNY 2,02 | CNY 1,95 | 31,39M |
| 2026-06-17 | CNY 1,99 | -0,50 % | CNY 2,00 | CNY 2,00 | CNY 1,96 | 28,60M |
| 2026-06-16 | CNY 2,00 | -1,96 % | CNY 2,03 | CNY 2,04 | CNY 1,99 | 41,22M |
| 2026-06-15 | CNY 2,04 | +0,99 % | CNY 2,04 | CNY 2,09 | CNY 2,02 | 53,74M |
| 2026-06-12 | CNY 2,02 | +3,06 % | CNY 1,97 | CNY 2,03 | CNY 1,95 | 47,57M |
| 2026-06-11 | CNY 1,96 | 0,00 % | CNY 1,96 | CNY 1,98 | CNY 1,94 | 28,32M |
| 2026-06-10 | CNY 1,96 | 0,00 % | CNY 1,95 | CNY 1,98 | CNY 1,94 | 27,56M |
| 2026-06-09 | CNY 1,96 | -1,51 % | CNY 1,99 | CNY 1,99 | CNY 1,93 | 33,01M |
| 2026-06-08 | CNY 1,99 | -2,45 % | CNY 2,03 | CNY 2,04 | CNY 1,96 | 53,71M |
| 2026-06-05 | CNY 2,04 | +0,99 % | CNY 2,02 | CNY 2,07 | CNY 2,02 | 39,44M |
| 2026-06-04 | CNY 2,02 | -0,98 % | CNY 2,04 | CNY 2,06 | CNY 2,01 | 29,82M |
| 2026-06-03 | CNY 2,04 | -0,97 % | CNY 2,06 | CNY 2,07 | CNY 2,02 | 39,25M |
| 2026-06-02 | CNY 2,06 | -0,96 % | CNY 2,09 | CNY 2,12 | CNY 2,05 | 38,26M |
| 2026-06-01 | CNY 2,08 | +1,96 % | CNY 2,03 | CNY 2,09 | CNY 2,00 | 50,34M |
| 2026-05-29 | CNY 2,04 | +0,49 % | CNY 2,03 | CNY 2,08 | CNY 2,02 | 45,46M |
| 2026-05-28 | CNY 2,03 | +0,50 % | CNY 2,01 | CNY 2,04 | CNY 2,00 | 28,93M |
| 2026-05-27 | CNY 2,02 | -2,42 % | CNY 2,06 | CNY 2,08 | CNY 2,01 | 37,46M |
| 2026-05-26 | CNY 2,07 | 0,00 % | CNY 2,07 | CNY 2,08 | CNY 2,04 | 34,71M |