Hunan Valin Steel Co., Ltd. Class A 000932
SZSE · China · Non-Energy Minerals
CNY 3.54+0.10 (+2.91%)
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 3.54 | +2.91% | CNY 3.45 | CNY 3.55 | CNY 3.42 | 83.96M |
| 2026-09-29 | CNY 3.44 | +1.18% | CNY 3.41 | CNY 3.46 | CNY 3.40 | 50.07M |
| 2026-09-28 | CNY 3.40 | -1.45% | CNY 3.45 | CNY 3.45 | CNY 3.37 | 55.96M |
| 2026-09-24 | CNY 3.45 | -2.54% | CNY 3.51 | CNY 3.53 | CNY 3.43 | 84.09M |
| 2026-09-23 | CNY 3.54 | -0.84% | CNY 3.56 | CNY 3.61 | CNY 3.53 | 72.03M |
| 2026-09-22 | CNY 3.57 | -0.83% | CNY 3.60 | CNY 3.62 | CNY 3.55 | 63.07M |
| 2026-09-21 | CNY 3.60 | 0.00% | CNY 3.59 | CNY 3.61 | CNY 3.55 | 54.90M |
| 2026-09-18 | CNY 3.60 | +1.98% | CNY 3.53 | CNY 3.60 | CNY 3.52 | 80.11M |
| 2026-09-17 | CNY 3.53 | -2.22% | CNY 3.59 | CNY 3.61 | CNY 3.52 | 65.91M |
| 2026-09-16 | CNY 3.61 | +1.12% | CNY 3.58 | CNY 3.64 | CNY 3.52 | 83.54M |
| 2026-09-15 | CNY 3.57 | +0.85% | CNY 3.53 | CNY 3.60 | CNY 3.52 | 87.35M |
| 2026-09-14 | CNY 3.54 | +0.57% | CNY 3.50 | CNY 3.54 | CNY 3.48 | 52.09M |
| 2026-09-11 | CNY 3.52 | -3.03% | CNY 3.61 | CNY 3.62 | CNY 3.48 | 101.67M |
| 2026-09-10 | CNY 3.63 | -1.36% | CNY 3.66 | CNY 3.69 | CNY 3.62 | 69.10M |
| 2026-09-09 | CNY 3.68 | +0.82% | CNY 3.63 | CNY 3.69 | CNY 3.61 | 82.91M |
| 2026-09-08 | CNY 3.65 | +2.24% | CNY 3.57 | CNY 3.66 | CNY 3.56 | 93.87M |
| 2026-09-07 | CNY 3.57 | -1.92% | CNY 3.63 | CNY 3.64 | CNY 3.56 | 98.11M |
| 2026-09-04 | CNY 3.64 | +0.28% | CNY 3.63 | CNY 3.68 | CNY 3.62 | 71.40M |
| 2026-09-03 | CNY 3.63 | +0.83% | CNY 3.60 | CNY 3.66 | CNY 3.59 | 79.01M |
| 2026-09-02 | CNY 3.60 | -2.44% | CNY 3.68 | CNY 3.69 | CNY 3.58 | 96.38M |
| 2026-09-01 | CNY 3.69 | +1.65% | CNY 3.64 | CNY 3.71 | CNY 3.63 | 69.94M |
| 2026-08-31 | CNY 3.63 | -3.71% | CNY 3.77 | CNY 3.78 | CNY 3.63 | 144.67M |
| 2026-08-28 | CNY 3.77 | +1.34% | CNY 3.70 | CNY 3.80 | CNY 3.68 | 96.28M |
| 2026-08-27 | CNY 3.72 | -0.53% | CNY 3.73 | CNY 3.74 | CNY 3.64 | 100.23M |
| 2026-08-26 | CNY 3.74 | +2.19% | CNY 3.65 | CNY 3.75 | CNY 3.64 | 108.10M |
| 2026-08-25 | CNY 3.66 | +0.55% | CNY 3.63 | CNY 3.66 | CNY 3.61 | 61.60M |
| 2026-08-24 | CNY 3.64 | +1.39% | CNY 3.59 | CNY 3.64 | CNY 3.58 | 75.60M |
| 2026-08-21 | CNY 3.59 | 0.00% | CNY 3.58 | CNY 3.60 | CNY 3.54 | 59.08M |
| 2026-08-20 | CNY 3.59 | +0.28% | CNY 3.57 | CNY 3.64 | CNY 3.57 | 59.31M |
| 2026-08-19 | CNY 3.58 | -0.83% | CNY 3.60 | CNY 3.62 | CNY 3.56 | 59.21M |
| 2026-08-18 | CNY 3.61 | +0.28% | CNY 3.58 | CNY 3.63 | CNY 3.55 | 66.27M |
| 2026-08-17 | CNY 3.60 | 0.00% | CNY 3.60 | CNY 3.61 | CNY 3.56 | 38.13M |
| 2026-08-14 | CNY 3.60 | +0.28% | CNY 3.59 | CNY 3.62 | CNY 3.55 | 55.92M |
| 2026-08-13 | CNY 3.59 | -2.97% | CNY 3.69 | CNY 3.69 | CNY 3.59 | 81.71M |
| 2026-08-12 | CNY 3.70 | +1.09% | CNY 3.66 | CNY 3.72 | CNY 3.63 | 80.14M |
| 2026-08-11 | CNY 3.66 | -1.88% | CNY 3.73 | CNY 3.74 | CNY 3.65 | 88.66M |
| 2026-08-10 | CNY 3.73 | 0.00% | CNY 3.72 | CNY 3.77 | CNY 3.71 | 78.67M |
| 2026-08-07 | CNY 3.73 | -0.53% | CNY 3.75 | CNY 3.76 | CNY 3.69 | 71.84M |
| 2026-08-06 | CNY 3.75 | -2.34% | CNY 3.83 | CNY 3.87 | CNY 3.70 | 133.22M |
| 2026-08-05 | CNY 3.84 | -1.03% | CNY 3.89 | CNY 3.89 | CNY 3.81 | 73.61M |
| 2026-08-04 | CNY 3.88 | -2.27% | CNY 3.97 | CNY 3.98 | CNY 3.86 | 112.75M |
| 2026-08-03 | CNY 3.97 | +1.02% | CNY 3.94 | CNY 4.00 | CNY 3.93 | 77.06M |
| 2026-07-31 | CNY 3.93 | -1.26% | CNY 3.95 | CNY 3.98 | CNY 3.91 | 107.09M |
| 2026-07-30 | CNY 3.98 | +1.53% | CNY 3.90 | CNY 4.01 | CNY 3.89 | 104.10M |
| 2026-07-29 | CNY 3.92 | +4.53% | CNY 3.75 | CNY 3.96 | CNY 3.74 | 155.92M |
| 2026-07-28 | CNY 3.75 | -0.27% | CNY 3.73 | CNY 3.78 | CNY 3.70 | 63.20M |
| 2026-07-27 | CNY 3.76 | +1.08% | CNY 3.72 | CNY 3.76 | CNY 3.70 | 79.52M |
| 2026-07-24 | CNY 3.72 | -4.37% | CNY 3.87 | CNY 3.91 | CNY 3.72 | 113.17M |
| 2026-07-23 | CNY 3.89 | +3.18% | CNY 3.77 | CNY 3.89 | CNY 3.71 | 130.35M |
| 2026-07-22 | CNY 3.77 | +1.89% | CNY 3.69 | CNY 3.77 | CNY 3.64 | 117.96M |
| 2026-07-21 | CNY 3.70 | 0.00% | CNY 3.69 | CNY 3.81 | CNY 3.67 | 151.09M |
| 2026-07-20 | CNY 3.70 | +2.21% | CNY 3.63 | CNY 3.74 | CNY 3.60 | 155.04M |
| 2026-07-17 | CNY 3.62 | -0.28% | CNY 3.63 | CNY 3.70 | CNY 3.62 | 126.00M |
| 2026-07-16 | CNY 3.63 | -0.27% | CNY 3.62 | CNY 3.67 | CNY 3.56 | 92.07M |
| 2026-07-15 | CNY 3.64 | +1.96% | CNY 3.57 | CNY 3.71 | CNY 3.54 | 122.25M |
| 2026-07-14 | CNY 3.57 | +1.13% | CNY 3.52 | CNY 3.57 | CNY 3.49 | 80.66M |
| 2026-07-13 | CNY 3.53 | +0.86% | CNY 3.48 | CNY 3.55 | CNY 3.46 | 95.68M |
| 2026-07-10 | CNY 3.50 | +2.94% | CNY 3.38 | CNY 3.52 | CNY 3.32 | 133.87M |
| 2026-07-09 | CNY 3.40 | -1.45% | CNY 3.43 | CNY 3.46 | CNY 3.38 | 78.48M |
| 2026-07-08 | CNY 3.45 | -0.58% | CNY 3.45 | CNY 3.50 | CNY 3.41 | 80.56M |
| 2026-07-07 | CNY 3.47 | -2.80% | CNY 3.57 | CNY 3.59 | CNY 3.45 | 109.97M |
| 2026-07-06 | CNY 3.57 | +0.85% | CNY 3.53 | CNY 3.62 | CNY 3.50 | 88.16M |
| 2026-07-03 | CNY 3.54 | -1.12% | CNY 3.60 | CNY 3.63 | CNY 3.50 | 110.60M |
| 2026-07-02 | CNY 3.58 | +0.85% | CNY 3.55 | CNY 3.62 | CNY 3.52 | 122.45M |
| 2026-07-01 | CNY 3.55 | +2.31% | CNY 3.47 | CNY 3.62 | CNY 3.42 | 141.08M |
| 2026-06-30 | CNY 3.47 | +0.87% | CNY 3.42 | CNY 3.51 | CNY 3.35 | 139.16M |
| 2026-06-29 | CNY 3.44 | +0.88% | CNY 3.29 | CNY 3.53 | CNY 3.22 | 212.38M |
| 2026-06-26 | CNY 3.41 | -6.83% | CNY 3.53 | CNY 3.56 | CNY 3.40 | 133.90M |
| 2026-06-25 | CNY 3.66 | -1.08% | CNY 3.69 | CNY 3.79 | CNY 3.55 | 160.11M |
| 2026-06-24 | CNY 3.70 | +1.09% | CNY 3.67 | CNY 3.71 | CNY 3.58 | 117.17M |
| 2026-06-23 | CNY 3.66 | -0.81% | CNY 3.68 | CNY 3.78 | CNY 3.64 | 125.30M |
| 2026-06-22 | CNY 3.69 | +1.37% | CNY 3.62 | CNY 3.70 | CNY 3.55 | 112.85M |
| 2026-06-18 | CNY 3.64 | -1.09% | CNY 3.67 | CNY 3.73 | CNY 3.59 | 109.61M |
| 2026-06-17 | CNY 3.68 | -2.13% | CNY 3.74 | CNY 3.77 | CNY 3.64 | 124.74M |
| 2026-06-16 | CNY 3.76 | -2.34% | CNY 3.85 | CNY 3.87 | CNY 3.74 | 115.94M |
| 2026-06-15 | CNY 3.85 | +0.26% | CNY 3.91 | CNY 4.01 | CNY 3.81 | 186.17M |
| 2026-06-12 | CNY 3.84 | +2.13% | CNY 3.78 | CNY 3.90 | CNY 3.71 | 152.80M |
| 2026-06-11 | CNY 3.76 | -0.27% | CNY 3.74 | CNY 3.79 | CNY 3.71 | 54.52M |
| 2026-06-10 | CNY 3.77 | -1.57% | CNY 3.80 | CNY 3.82 | CNY 3.73 | 93.23M |
| 2026-06-09 | CNY 3.83 | +1.59% | CNY 3.79 | CNY 3.85 | CNY 3.71 | 83.56M |
| 2026-06-08 | CNY 3.77 | -3.83% | CNY 3.88 | CNY 3.91 | CNY 3.72 | 97.13M |
| 2026-06-05 | CNY 3.92 | -0.25% | CNY 3.92 | CNY 4.00 | CNY 3.91 | 69.11M |
| 2026-06-04 | CNY 3.93 | -0.25% | CNY 3.93 | CNY 3.96 | CNY 3.86 | 87.07M |
| 2026-06-03 | CNY 3.94 | -1.99% | CNY 4.02 | CNY 4.02 | CNY 3.90 | 105.46M |
| 2026-06-02 | CNY 4.02 | -1.47% | CNY 4.08 | CNY 4.11 | CNY 3.98 | 100.19M |
| 2026-06-01 | CNY 4.08 | +1.75% | CNY 4.03 | CNY 4.09 | CNY 3.97 | 82.25M |
| 2026-05-29 | CNY 4.01 | +0.25% | CNY 4.03 | CNY 4.11 | CNY 4.01 | 98.77M |
| 2026-05-28 | CNY 4.00 | -1.23% | CNY 4.04 | CNY 4.10 | CNY 3.97 | 79.04M |
| 2026-05-27 | CNY 4.05 | -1.94% | CNY 4.12 | CNY 4.21 | CNY 4.01 | 86.57M |
| 2026-05-26 | CNY 4.13 | +1.98% | CNY 4.05 | CNY 4.17 | CNY 3.98 | 128.18M |