Guangdong Zhongnan Iron & Steel Co., Ltd. 000717
SZSE · China · Non-Energy Minerals
CNY 2.19+0.02 (+0.92%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.19 | +0.92% | CNY 2.17 | CNY 2.20 | CNY 2.13 | 19.76M |
| 2026-09-29 | CNY 2.17 | +1.88% | CNY 2.13 | CNY 2.18 | CNY 2.12 | 20.71M |
| 2026-09-28 | CNY 2.13 | 0.00% | CNY 2.13 | CNY 2.15 | CNY 2.11 | 16.55M |
| 2026-09-24 | CNY 2.13 | -0.93% | CNY 2.14 | CNY 2.16 | CNY 2.11 | 21.88M |
| 2026-09-23 | CNY 2.15 | -0.46% | CNY 2.17 | CNY 2.24 | CNY 2.14 | 33.23M |
| 2026-09-22 | CNY 2.16 | -2.26% | CNY 2.20 | CNY 2.22 | CNY 2.16 | 24.53M |
| 2026-09-21 | CNY 2.21 | +0.91% | CNY 2.19 | CNY 2.22 | CNY 2.16 | 20.45M |
| 2026-09-18 | CNY 2.19 | 0.00% | CNY 2.20 | CNY 2.22 | CNY 2.17 | 16.04M |
| 2026-09-17 | CNY 2.19 | 0.00% | CNY 2.20 | CNY 2.20 | CNY 2.15 | 15.18M |
| 2026-09-16 | CNY 2.19 | 0.00% | CNY 2.18 | CNY 2.22 | CNY 2.15 | 17.76M |
| 2026-09-15 | CNY 2.19 | -2.67% | CNY 2.24 | CNY 2.24 | CNY 2.17 | 21.23M |
| 2026-09-14 | CNY 2.25 | +0.45% | CNY 2.24 | CNY 2.26 | CNY 2.21 | 18.07M |
| 2026-09-11 | CNY 2.24 | -2.61% | CNY 2.30 | CNY 2.30 | CNY 2.22 | 23.96M |
| 2026-09-10 | CNY 2.30 | -1.29% | CNY 2.31 | CNY 2.33 | CNY 2.29 | 16.25M |
| 2026-09-09 | CNY 2.33 | +0.43% | CNY 2.33 | CNY 2.34 | CNY 2.29 | 17.60M |
| 2026-09-08 | CNY 2.32 | +3.11% | CNY 2.25 | CNY 2.33 | CNY 2.24 | 25.23M |
| 2026-09-07 | CNY 2.25 | -0.88% | CNY 2.28 | CNY 2.28 | CNY 2.23 | 15.19M |
| 2026-09-04 | CNY 2.27 | +0.44% | CNY 2.26 | CNY 2.30 | CNY 2.25 | 18.87M |
| 2026-09-03 | CNY 2.26 | -1.31% | CNY 2.31 | CNY 2.32 | CNY 2.25 | 19.54M |
| 2026-09-02 | CNY 2.29 | -2.55% | CNY 2.34 | CNY 2.35 | CNY 2.27 | 21.44M |
| 2026-09-01 | CNY 2.35 | +1.73% | CNY 2.30 | CNY 2.36 | CNY 2.30 | 22.48M |
| 2026-08-31 | CNY 2.31 | -1.28% | CNY 2.32 | CNY 2.38 | CNY 2.30 | 21.92M |
| 2026-08-28 | CNY 2.34 | +3.08% | CNY 2.27 | CNY 2.35 | CNY 2.26 | 38.18M |
| 2026-08-27 | CNY 2.27 | -2.16% | CNY 2.30 | CNY 2.31 | CNY 2.23 | 24.50M |
| 2026-08-26 | CNY 2.32 | +1.31% | CNY 2.29 | CNY 2.33 | CNY 2.29 | 17.30M |
| 2026-08-25 | CNY 2.29 | +3.62% | CNY 2.22 | CNY 2.30 | CNY 2.21 | 34.78M |
| 2026-08-24 | CNY 2.21 | 0.00% | CNY 2.21 | CNY 2.24 | CNY 2.20 | 15.93M |
| 2026-08-21 | CNY 2.21 | -0.45% | CNY 2.21 | CNY 2.22 | CNY 2.17 | 12.79M |
| 2026-08-20 | CNY 2.22 | +2.78% | CNY 2.16 | CNY 2.23 | CNY 2.16 | 16.25M |
| 2026-08-19 | CNY 2.16 | -2.26% | CNY 2.21 | CNY 2.22 | CNY 2.16 | 11.58M |
| 2026-08-18 | CNY 2.21 | -0.90% | CNY 2.22 | CNY 2.24 | CNY 2.20 | 12.84M |
| 2026-08-17 | CNY 2.23 | +0.90% | CNY 2.21 | CNY 2.24 | CNY 2.18 | 11.83M |
| 2026-08-14 | CNY 2.21 | 0.00% | CNY 2.20 | CNY 2.23 | CNY 2.18 | 14.36M |
| 2026-08-13 | CNY 2.21 | -0.90% | CNY 2.24 | CNY 2.24 | CNY 2.20 | 16.35M |
| 2026-08-12 | CNY 2.23 | +0.90% | CNY 2.22 | CNY 2.25 | CNY 2.20 | 16.23M |
| 2026-08-11 | CNY 2.21 | -2.64% | CNY 2.27 | CNY 2.27 | CNY 2.21 | 16.00M |
| 2026-08-10 | CNY 2.27 | +1.79% | CNY 2.23 | CNY 2.27 | CNY 2.22 | 15.21M |
| 2026-08-07 | CNY 2.23 | -1.76% | CNY 2.28 | CNY 2.28 | CNY 2.20 | 19.05M |
| 2026-08-06 | CNY 2.27 | +1.34% | CNY 2.24 | CNY 2.28 | CNY 2.22 | 23.62M |
| 2026-08-05 | CNY 2.24 | 0.00% | CNY 2.24 | CNY 2.26 | CNY 2.22 | 13.64M |
| 2026-08-04 | CNY 2.24 | -1.75% | CNY 2.28 | CNY 2.30 | CNY 2.22 | 17.79M |
| 2026-08-03 | CNY 2.28 | +1.33% | CNY 2.25 | CNY 2.29 | CNY 2.24 | 16.43M |
| 2026-07-31 | CNY 2.25 | +1.35% | CNY 2.23 | CNY 2.26 | CNY 2.20 | 21.29M |
| 2026-07-30 | CNY 2.22 | +0.91% | CNY 2.20 | CNY 2.26 | CNY 2.19 | 21.92M |
| 2026-07-29 | CNY 2.20 | +1.85% | CNY 2.16 | CNY 2.21 | CNY 2.15 | 21.17M |
| 2026-07-28 | CNY 2.16 | -0.46% | CNY 2.15 | CNY 2.19 | CNY 2.14 | 13.21M |
| 2026-07-27 | CNY 2.17 | +1.40% | CNY 2.14 | CNY 2.18 | CNY 2.11 | 12.38M |
| 2026-07-24 | CNY 2.14 | -2.28% | CNY 2.18 | CNY 2.22 | CNY 2.13 | 13.87M |
| 2026-07-23 | CNY 2.19 | +1.86% | CNY 2.16 | CNY 2.20 | CNY 2.15 | 15.95M |
| 2026-07-22 | CNY 2.15 | 0.00% | CNY 2.14 | CNY 2.16 | CNY 2.12 | 11.83M |
| 2026-07-21 | CNY 2.15 | -0.46% | CNY 2.16 | CNY 2.18 | CNY 2.13 | 16.69M |
| 2026-07-20 | CNY 2.16 | 0.00% | CNY 2.14 | CNY 2.20 | CNY 2.13 | 15.32M |
| 2026-07-17 | CNY 2.16 | -0.92% | CNY 2.17 | CNY 2.23 | CNY 2.14 | 17.57M |
| 2026-07-16 | CNY 2.18 | +0.93% | CNY 2.18 | CNY 2.20 | CNY 2.12 | 17.91M |
| 2026-07-15 | CNY 2.16 | +2.37% | CNY 2.10 | CNY 2.19 | CNY 2.10 | 20.91M |
| 2026-07-14 | CNY 2.11 | +1.93% | CNY 2.07 | CNY 2.12 | CNY 2.05 | 14.43M |
| 2026-07-13 | CNY 2.07 | -1.90% | CNY 2.10 | CNY 2.12 | CNY 2.04 | 15.46M |
| 2026-07-10 | CNY 2.11 | +2.43% | CNY 2.05 | CNY 2.15 | CNY 2.02 | 20.75M |
| 2026-07-09 | CNY 2.06 | 0.00% | CNY 2.06 | CNY 2.10 | CNY 2.04 | 15.67M |
| 2026-07-08 | CNY 2.06 | -0.96% | CNY 2.06 | CNY 2.10 | CNY 2.03 | 15.50M |
| 2026-07-07 | CNY 2.08 | -3.70% | CNY 2.14 | CNY 2.15 | CNY 2.06 | 16.06M |
| 2026-07-06 | CNY 2.16 | -1.82% | CNY 2.19 | CNY 2.21 | CNY 2.13 | 16.82M |
| 2026-07-03 | CNY 2.20 | -2.65% | CNY 2.27 | CNY 2.31 | CNY 2.19 | 27.15M |
| 2026-07-02 | CNY 2.26 | +4.63% | CNY 2.17 | CNY 2.33 | CNY 2.15 | 52.75M |
| 2026-07-01 | CNY 2.16 | +7.46% | CNY 2.00 | CNY 2.20 | CNY 2.00 | 43.77M |
| 2026-06-30 | CNY 2.01 | +0.50% | CNY 2.00 | CNY 2.03 | CNY 1.97 | 16.16M |
| 2026-06-29 | CNY 2.00 | +2.04% | CNY 1.96 | CNY 2.02 | CNY 1.92 | 27.30M |
| 2026-06-26 | CNY 1.96 | -2.49% | CNY 2.00 | CNY 2.01 | CNY 1.96 | 17.05M |
| 2026-06-25 | CNY 2.01 | -0.99% | CNY 2.01 | CNY 2.03 | CNY 1.98 | 18.31M |
| 2026-06-24 | CNY 2.03 | -1.93% | CNY 2.07 | CNY 2.08 | CNY 2.00 | 20.45M |
| 2026-06-23 | CNY 2.07 | -0.48% | CNY 2.08 | CNY 2.14 | CNY 2.06 | 21.64M |
| 2026-06-22 | CNY 2.08 | -0.48% | CNY 2.08 | CNY 2.10 | CNY 2.02 | 19.49M |
| 2026-06-18 | CNY 2.09 | 0.00% | CNY 2.08 | CNY 2.11 | CNY 2.05 | 11.38M |
| 2026-06-17 | CNY 2.09 | -2.34% | CNY 2.14 | CNY 2.14 | CNY 2.07 | 17.16M |
| 2026-06-16 | CNY 2.14 | -0.93% | CNY 2.15 | CNY 2.16 | CNY 2.12 | 12.80M |
| 2026-06-15 | CNY 2.16 | -0.46% | CNY 2.18 | CNY 2.23 | CNY 2.14 | 19.94M |
| 2026-06-12 | CNY 2.17 | +3.83% | CNY 2.09 | CNY 2.20 | CNY 2.08 | 25.26M |
| 2026-06-11 | CNY 2.09 | -0.48% | CNY 2.09 | CNY 2.11 | CNY 2.06 | 13.98M |
| 2026-06-10 | CNY 2.10 | -0.94% | CNY 2.10 | CNY 2.12 | CNY 2.06 | 17.93M |
| 2026-06-09 | CNY 2.12 | -0.47% | CNY 2.14 | CNY 2.15 | CNY 2.10 | 13.98M |
| 2026-06-08 | CNY 2.13 | -2.29% | CNY 2.16 | CNY 2.19 | CNY 2.11 | 16.35M |
| 2026-06-05 | CNY 2.18 | +0.46% | CNY 2.17 | CNY 2.22 | CNY 2.17 | 14.86M |
| 2026-06-04 | CNY 2.17 | -1.81% | CNY 2.21 | CNY 2.23 | CNY 2.16 | 16.71M |
| 2026-06-03 | CNY 2.21 | -2.21% | CNY 2.25 | CNY 2.25 | CNY 2.20 | 15.69M |
| 2026-06-02 | CNY 2.26 | -1.31% | CNY 2.29 | CNY 2.31 | CNY 2.24 | 17.57M |
| 2026-06-01 | CNY 2.29 | +2.69% | CNY 2.23 | CNY 2.30 | CNY 2.19 | 22.55M |
| 2026-05-29 | CNY 2.23 | +0.90% | CNY 2.21 | CNY 2.29 | CNY 2.20 | 23.28M |
| 2026-05-28 | CNY 2.21 | +1.38% | CNY 2.18 | CNY 2.24 | CNY 2.17 | 15.38M |
| 2026-05-27 | CNY 2.18 | -3.11% | CNY 2.24 | CNY 2.26 | CNY 2.16 | 19.68M |
| 2026-05-26 | CNY 2.25 | -0.88% | CNY 2.26 | CNY 2.27 | CNY 2.23 | 17.07M |