Angang Steel Co., Ltd. Class A 000898
SZSE · China · Non-Energy Minerals
CNY 2.06+0.04 (+1.98%)
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 2.06 | +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 |