Anhui Honglu Steel Construction (Group) Co., Ltd Class A 002541

SZSE · China · Producer Manufacturing

CNY 18.36-0.08 (-0.43%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 18.36	-0.43%	CNY 18.47	CNY 18.76	CNY 18.08	9.58M
2026-09-29	CNY 18.44	+0.99%	CNY 18.12	CNY 18.95	CNY 18.06	11.61M
2026-09-28	CNY 18.26	0.00%	CNY 18.28	CNY 18.59	CNY 17.83	14.95M
2026-09-24	CNY 18.26	-7.26%	CNY 19.49	CNY 19.66	CNY 18.22	19.93M
2026-09-23	CNY 19.69	+10.00%	CNY 17.92	CNY 19.69	CNY 17.77	27.36M
2026-09-22	CNY 17.90	-4.07%	CNY 18.74	CNY 18.99	CNY 17.87	11.95M
2026-09-21	CNY 18.66	+0.27%	CNY 18.76	CNY 19.00	CNY 18.44	9.34M
2026-09-18	CNY 18.61	+1.20%	CNY 18.40	CNY 18.70	CNY 18.30	8.00M
2026-09-17	CNY 18.39	+0.60%	CNY 18.25	CNY 18.45	CNY 18.03	6.70M
2026-09-16	CNY 18.28	+0.61%	CNY 18.11	CNY 18.35	CNY 17.80	7.47M
2026-09-15	CNY 18.17	-3.66%	CNY 18.87	CNY 18.99	CNY 18.10	7.92M
2026-09-14	CNY 18.86	+0.86%	CNY 18.79	CNY 19.52	CNY 18.74	8.91M
2026-09-11	CNY 18.70	-3.21%	CNY 19.26	CNY 19.26	CNY 18.50	7.20M
2026-09-10	CNY 19.32	-1.83%	CNY 19.77	CNY 19.82	CNY 19.31	6.13M
2026-09-09	CNY 19.68	-2.43%	CNY 20.15	CNY 20.27	CNY 19.59	7.48M
2026-09-08	CNY 20.17	-0.88%	CNY 20.35	CNY 20.78	CNY 20.16	8.04M
2026-09-07	CNY 20.35	-1.45%	CNY 20.74	CNY 20.85	CNY 20.22	8.77M
2026-09-04	CNY 20.65	+2.08%	CNY 20.38	CNY 21.05	CNY 20.18	9.21M
2026-09-03	CNY 20.23	-2.88%	CNY 20.92	CNY 21.05	CNY 20.18	7.62M
2026-09-02	CNY 20.83	-1.75%	CNY 21.00	CNY 21.15	CNY 20.25	11.72M
2026-09-01	CNY 21.20	+0.81%	CNY 21.31	CNY 21.41	CNY 20.85	16.56M
2026-08-31	CNY 21.03	+4.01%	CNY 21.12	CNY 21.30	CNY 20.40	15.72M
2026-08-28	CNY 20.22	+1.81%	CNY 20.29	CNY 20.88	CNY 19.80	12.02M
2026-08-27	CNY 19.86	+0.10%	CNY 19.83	CNY 20.02	CNY 19.48	5.69M
2026-08-26	CNY 19.84	+1.38%	CNY 19.58	CNY 20.15	CNY 19.45	5.71M
2026-08-25	CNY 19.57	+0.26%	CNY 19.57	CNY 19.87	CNY 19.40	7.15M
2026-08-24	CNY 19.52	-3.27%	CNY 20.18	CNY 20.24	CNY 19.50	7.27M
2026-08-21	CNY 20.18	-2.28%	CNY 20.65	CNY 20.83	CNY 20.01	9.21M
2026-08-20	CNY 20.65	+4.29%	CNY 19.87	CNY 20.95	CNY 19.72	18.80M
2026-08-19	CNY 19.80	-0.90%	CNY 19.81	CNY 20.20	CNY 19.64	7.54M
2026-08-18	CNY 19.98	+2.46%	CNY 19.51	CNY 20.21	CNY 19.40	9.87M
2026-08-17	CNY 19.50	+1.88%	CNY 19.14	CNY 19.73	CNY 18.79	7.80M
2026-08-14	CNY 19.14	-2.45%	CNY 19.61	CNY 19.63	CNY 19.09	5.22M
2026-08-13	CNY 19.62	-2.34%	CNY 20.09	CNY 20.26	CNY 19.53	9.76M
2026-08-12	CNY 20.09	-0.74%	CNY 20.30	CNY 20.66	CNY 20.05	8.55M
2026-08-11	CNY 20.24	-1.60%	CNY 20.70	CNY 20.89	CNY 20.16	13.70M
2026-08-10	CNY 20.57	+10.00%	CNY 18.81	CNY 20.57	CNY 18.70	17.16M
2026-08-07	CNY 18.70	-1.01%	CNY 18.83	CNY 18.91	CNY 18.54	9.31M
2026-08-06	CNY 18.89	-2.33%	CNY 19.10	CNY 19.58	CNY 18.72	14.93M
2026-08-05	CNY 19.34	+0.73%	CNY 19.01	CNY 19.73	CNY 18.95	13.68M
2026-08-04	CNY 19.20	-6.71%	CNY 20.40	CNY 20.48	CNY 19.03	19.28M
2026-08-03	CNY 20.58	+0.83%	CNY 20.65	CNY 21.09	CNY 20.35	11.94M
2026-07-31	CNY 20.41	+1.14%	CNY 20.00	CNY 20.98	CNY 19.90	15.03M
2026-07-30	CNY 20.18	-1.94%	CNY 20.39	CNY 20.78	CNY 19.92	7.79M
2026-07-29	CNY 20.58	+3.42%	CNY 19.80	CNY 20.69	CNY 19.80	9.82M
2026-07-28	CNY 19.90	+0.56%	CNY 19.68	CNY 20.05	CNY 19.50	7.21M
2026-07-27	CNY 19.79	0.00%	CNY 19.79	CNY 20.04	CNY 19.60	6.24M
2026-07-24	CNY 19.79	-2.66%	CNY 20.20	CNY 20.50	CNY 19.65	8.23M
2026-07-23	CNY 20.33	+0.20%	CNY 20.04	CNY 20.55	CNY 19.40	11.61M
2026-07-22	CNY 20.29	-7.86%	CNY 21.79	CNY 21.87	CNY 20.12	18.11M
2026-07-21	CNY 22.02	-0.81%	CNY 21.82	CNY 22.75	CNY 21.25	19.69M
2026-07-20	CNY 22.20	+8.82%	CNY 20.48	CNY 22.44	CNY 20.23	16.48M
2026-07-17	CNY 20.40	-0.20%	CNY 20.32	CNY 20.96	CNY 20.18	10.10M
2026-07-16	CNY 20.44	-2.48%	CNY 20.72	CNY 21.19	CNY 20.35	9.88M
2026-07-15	CNY 20.96	+6.83%	CNY 19.82	CNY 21.52	CNY 19.66	19.86M
2026-07-14	CNY 19.62	-1.36%	CNY 21.50	CNY 21.50	CNY 18.76	17.73M
2026-07-13	CNY 19.89	+1.17%	CNY 19.50	CNY 20.05	CNY 18.50	18.30M
2026-07-10	CNY 19.66	+4.19%	CNY 18.79	CNY 19.98	CNY 18.19	12.12M
2026-07-09	CNY 18.87	+0.21%	CNY 18.78	CNY 19.42	CNY 18.37	9.98M
2026-07-08	CNY 18.83	+4.03%	CNY 18.02	CNY 18.95	CNY 17.80	10.65M
2026-07-07	CNY 18.10	-3.26%	CNY 18.75	CNY 18.84	CNY 18.02	6.20M
2026-07-06	CNY 18.71	+2.24%	CNY 18.47	CNY 19.13	CNY 18.35	9.71M
2026-07-03	CNY 18.30	+0.83%	CNY 18.15	CNY 18.61	CNY 17.93	13.30M
2026-07-02	CNY 18.15	+3.30%	CNY 17.48	CNY 18.43	CNY 17.35	15.52M
2026-07-01	CNY 17.57	+1.44%	CNY 17.32	CNY 18.05	CNY 16.74	14.26M
2026-06-30	CNY 17.32	-4.31%	CNY 18.00	CNY 18.31	CNY 16.88	12.98M
2026-06-29	CNY 18.10	+5.85%	CNY 17.14	CNY 18.45	CNY 17.14	16.30M
2026-06-26	CNY 17.10	+3.26%	CNY 16.58	CNY 17.23	CNY 16.42	11.76M
2026-06-25	CNY 16.56	0.00%	CNY 16.52	CNY 16.65	CNY 15.90	8.04M
2026-06-24	CNY 16.56	-1.90%	CNY 17.03	CNY 17.04	CNY 16.07	9.01M
2026-06-23	CNY 16.88	+0.72%	CNY 16.63	CNY 17.24	CNY 16.58	11.38M
2026-06-22	CNY 16.76	+0.96%	CNY 16.39	CNY 16.86	CNY 15.76	9.46M
2026-06-18	CNY 16.60	0.00%	CNY 16.50	CNY 16.89	CNY 16.23	11.98M
2026-06-17	CNY 16.60	-1.13%	CNY 16.92	CNY 17.19	CNY 16.22	14.78M
2026-06-16	CNY 16.79	-3.39%	CNY 17.28	CNY 17.58	CNY 16.62	10.89M
2026-06-15	CNY 17.38	+1.11%	CNY 17.25	CNY 17.89	CNY 17.15	8.40M
2026-06-12	CNY 17.19	+1.96%	CNY 17.18	CNY 17.63	CNY 16.42	10.63M
2026-06-11	CNY 16.86	-2.66%	CNY 17.14	CNY 17.33	CNY 16.80	5.59M
2026-06-10	CNY 17.32	-5.66%	CNY 18.36	CNY 18.38	CNY 17.02	12.44M
2026-06-09	CNY 18.36	-1.34%	CNY 18.53	CNY 18.73	CNY 17.90	5.96M
2026-06-08	CNY 18.61	+1.09%	CNY 18.13	CNY 18.90	CNY 18.03	9.37M
2026-06-05	CNY 18.41	-5.59%	CNY 19.45	CNY 19.76	CNY 18.24	11.10M
2026-06-04	CNY 19.50	+1.88%	CNY 18.99	CNY 19.55	CNY 18.76	7.01M
2026-06-03	CNY 19.14	+0.90%	CNY 19.12	CNY 19.94	CNY 18.81	14.76M
2026-06-02	CNY 18.97	+1.72%	CNY 18.65	CNY 19.10	CNY 18.57	7.37M
2026-06-01	CNY 18.65	-0.27%	CNY 18.74	CNY 18.98	CNY 18.44	8.09M
2026-05-29	CNY 18.70	-1.06%	CNY 18.69	CNY 19.36	CNY 18.50	14.17M
2026-05-28	CNY 18.90	+2.49%	CNY 18.40	CNY 19.08	CNY 17.81	15.24M
2026-05-27	CNY 18.44	-5.77%	CNY 19.49	CNY 19.50	CNY 18.27	8.71M
2026-05-26	CNY 19.57	+5.73%	CNY 18.47	CNY 19.75	CNY 18.28	16.47M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 18.36	-0.43%	CNY 18.47	CNY 18.76	CNY 18.08	9.58M
2026-09-29	CNY 18.44	+0.99%	CNY 18.12	CNY 18.95	CNY 18.06	11.61M
2026-09-28	CNY 18.26	0.00%	CNY 18.28	CNY 18.59	CNY 17.83	14.95M
2026-09-24	CNY 18.26	-7.26%	CNY 19.49	CNY 19.66	CNY 18.22	19.93M
2026-09-23	CNY 19.69	+10.00%	CNY 17.92	CNY 19.69	CNY 17.77	27.36M
2026-09-22	CNY 17.90	-4.07%	CNY 18.74	CNY 18.99	CNY 17.87	11.95M
2026-09-21	CNY 18.66	+0.27%	CNY 18.76	CNY 19.00	CNY 18.44	9.34M
2026-09-18	CNY 18.61	+1.20%	CNY 18.40	CNY 18.70	CNY 18.30	8.00M
2026-09-17	CNY 18.39	+0.60%	CNY 18.25	CNY 18.45	CNY 18.03	6.70M
2026-09-16	CNY 18.28	+0.61%	CNY 18.11	CNY 18.35	CNY 17.80	7.47M
2026-09-15	CNY 18.17	-3.66%	CNY 18.87	CNY 18.99	CNY 18.10	7.92M
2026-09-14	CNY 18.86	+0.86%	CNY 18.79	CNY 19.52	CNY 18.74	8.91M
2026-09-11	CNY 18.70	-3.21%	CNY 19.26	CNY 19.26	CNY 18.50	7.20M
2026-09-10	CNY 19.32	-1.83%	CNY 19.77	CNY 19.82	CNY 19.31	6.13M
2026-09-09	CNY 19.68	-2.43%	CNY 20.15	CNY 20.27	CNY 19.59	7.48M
2026-09-08	CNY 20.17	-0.88%	CNY 20.35	CNY 20.78	CNY 20.16	8.04M
2026-09-07	CNY 20.35	-1.45%	CNY 20.74	CNY 20.85	CNY 20.22	8.77M
2026-09-04	CNY 20.65	+2.08%	CNY 20.38	CNY 21.05	CNY 20.18	9.21M
2026-09-03	CNY 20.23	-2.88%	CNY 20.92	CNY 21.05	CNY 20.18	7.62M
2026-09-02	CNY 20.83	-1.75%	CNY 21.00	CNY 21.15	CNY 20.25	11.72M
2026-09-01	CNY 21.20	+0.81%	CNY 21.31	CNY 21.41	CNY 20.85	16.56M
2026-08-31	CNY 21.03	+4.01%	CNY 21.12	CNY 21.30	CNY 20.40	15.72M
2026-08-28	CNY 20.22	+1.81%	CNY 20.29	CNY 20.88	CNY 19.80	12.02M
2026-08-27	CNY 19.86	+0.10%	CNY 19.83	CNY 20.02	CNY 19.48	5.69M
2026-08-26	CNY 19.84	+1.38%	CNY 19.58	CNY 20.15	CNY 19.45	5.71M
2026-08-25	CNY 19.57	+0.26%	CNY 19.57	CNY 19.87	CNY 19.40	7.15M
2026-08-24	CNY 19.52	-3.27%	CNY 20.18	CNY 20.24	CNY 19.50	7.27M
2026-08-21	CNY 20.18	-2.28%	CNY 20.65	CNY 20.83	CNY 20.01	9.21M
2026-08-20	CNY 20.65	+4.29%	CNY 19.87	CNY 20.95	CNY 19.72	18.80M
2026-08-19	CNY 19.80	-0.90%	CNY 19.81	CNY 20.20	CNY 19.64	7.54M
2026-08-18	CNY 19.98	+2.46%	CNY 19.51	CNY 20.21	CNY 19.40	9.87M
2026-08-17	CNY 19.50	+1.88%	CNY 19.14	CNY 19.73	CNY 18.79	7.80M
2026-08-14	CNY 19.14	-2.45%	CNY 19.61	CNY 19.63	CNY 19.09	5.22M
2026-08-13	CNY 19.62	-2.34%	CNY 20.09	CNY 20.26	CNY 19.53	9.76M
2026-08-12	CNY 20.09	-0.74%	CNY 20.30	CNY 20.66	CNY 20.05	8.55M
2026-08-11	CNY 20.24	-1.60%	CNY 20.70	CNY 20.89	CNY 20.16	13.70M
2026-08-10	CNY 20.57	+10.00%	CNY 18.81	CNY 20.57	CNY 18.70	17.16M
2026-08-07	CNY 18.70	-1.01%	CNY 18.83	CNY 18.91	CNY 18.54	9.31M
2026-08-06	CNY 18.89	-2.33%	CNY 19.10	CNY 19.58	CNY 18.72	14.93M
2026-08-05	CNY 19.34	+0.73%	CNY 19.01	CNY 19.73	CNY 18.95	13.68M
2026-08-04	CNY 19.20	-6.71%	CNY 20.40	CNY 20.48	CNY 19.03	19.28M
2026-08-03	CNY 20.58	+0.83%	CNY 20.65	CNY 21.09	CNY 20.35	11.94M
2026-07-31	CNY 20.41	+1.14%	CNY 20.00	CNY 20.98	CNY 19.90	15.03M
2026-07-30	CNY 20.18	-1.94%	CNY 20.39	CNY 20.78	CNY 19.92	7.79M
2026-07-29	CNY 20.58	+3.42%	CNY 19.80	CNY 20.69	CNY 19.80	9.82M
2026-07-28	CNY 19.90	+0.56%	CNY 19.68	CNY 20.05	CNY 19.50	7.21M
2026-07-27	CNY 19.79	0.00%	CNY 19.79	CNY 20.04	CNY 19.60	6.24M
2026-07-24	CNY 19.79	-2.66%	CNY 20.20	CNY 20.50	CNY 19.65	8.23M
2026-07-23	CNY 20.33	+0.20%	CNY 20.04	CNY 20.55	CNY 19.40	11.61M
2026-07-22	CNY 20.29	-7.86%	CNY 21.79	CNY 21.87	CNY 20.12	18.11M
2026-07-21	CNY 22.02	-0.81%	CNY 21.82	CNY 22.75	CNY 21.25	19.69M
2026-07-20	CNY 22.20	+8.82%	CNY 20.48	CNY 22.44	CNY 20.23	16.48M
2026-07-17	CNY 20.40	-0.20%	CNY 20.32	CNY 20.96	CNY 20.18	10.10M
2026-07-16	CNY 20.44	-2.48%	CNY 20.72	CNY 21.19	CNY 20.35	9.88M
2026-07-15	CNY 20.96	+6.83%	CNY 19.82	CNY 21.52	CNY 19.66	19.86M
2026-07-14	CNY 19.62	-1.36%	CNY 21.50	CNY 21.50	CNY 18.76	17.73M
2026-07-13	CNY 19.89	+1.17%	CNY 19.50	CNY 20.05	CNY 18.50	18.30M
2026-07-10	CNY 19.66	+4.19%	CNY 18.79	CNY 19.98	CNY 18.19	12.12M
2026-07-09	CNY 18.87	+0.21%	CNY 18.78	CNY 19.42	CNY 18.37	9.98M
2026-07-08	CNY 18.83	+4.03%	CNY 18.02	CNY 18.95	CNY 17.80	10.65M
2026-07-07	CNY 18.10	-3.26%	CNY 18.75	CNY 18.84	CNY 18.02	6.20M
2026-07-06	CNY 18.71	+2.24%	CNY 18.47	CNY 19.13	CNY 18.35	9.71M
2026-07-03	CNY 18.30	+0.83%	CNY 18.15	CNY 18.61	CNY 17.93	13.30M
2026-07-02	CNY 18.15	+3.30%	CNY 17.48	CNY 18.43	CNY 17.35	15.52M
2026-07-01	CNY 17.57	+1.44%	CNY 17.32	CNY 18.05	CNY 16.74	14.26M
2026-06-30	CNY 17.32	-4.31%	CNY 18.00	CNY 18.31	CNY 16.88	12.98M
2026-06-29	CNY 18.10	+5.85%	CNY 17.14	CNY 18.45	CNY 17.14	16.30M
2026-06-26	CNY 17.10	+3.26%	CNY 16.58	CNY 17.23	CNY 16.42	11.76M
2026-06-25	CNY 16.56	0.00%	CNY 16.52	CNY 16.65	CNY 15.90	8.04M
2026-06-24	CNY 16.56	-1.90%	CNY 17.03	CNY 17.04	CNY 16.07	9.01M
2026-06-23	CNY 16.88	+0.72%	CNY 16.63	CNY 17.24	CNY 16.58	11.38M
2026-06-22	CNY 16.76	+0.96%	CNY 16.39	CNY 16.86	CNY 15.76	9.46M
2026-06-18	CNY 16.60	0.00%	CNY 16.50	CNY 16.89	CNY 16.23	11.98M
2026-06-17	CNY 16.60	-1.13%	CNY 16.92	CNY 17.19	CNY 16.22	14.78M
2026-06-16	CNY 16.79	-3.39%	CNY 17.28	CNY 17.58	CNY 16.62	10.89M
2026-06-15	CNY 17.38	+1.11%	CNY 17.25	CNY 17.89	CNY 17.15	8.40M
2026-06-12	CNY 17.19	+1.96%	CNY 17.18	CNY 17.63	CNY 16.42	10.63M
2026-06-11	CNY 16.86	-2.66%	CNY 17.14	CNY 17.33	CNY 16.80	5.59M
2026-06-10	CNY 17.32	-5.66%	CNY 18.36	CNY 18.38	CNY 17.02	12.44M
2026-06-09	CNY 18.36	-1.34%	CNY 18.53	CNY 18.73	CNY 17.90	5.96M
2026-06-08	CNY 18.61	+1.09%	CNY 18.13	CNY 18.90	CNY 18.03	9.37M
2026-06-05	CNY 18.41	-5.59%	CNY 19.45	CNY 19.76	CNY 18.24	11.10M
2026-06-04	CNY 19.50	+1.88%	CNY 18.99	CNY 19.55	CNY 18.76	7.01M
2026-06-03	CNY 19.14	+0.90%	CNY 19.12	CNY 19.94	CNY 18.81	14.76M
2026-06-02	CNY 18.97	+1.72%	CNY 18.65	CNY 19.10	CNY 18.57	7.37M
2026-06-01	CNY 18.65	-0.27%	CNY 18.74	CNY 18.98	CNY 18.44	8.09M
2026-05-29	CNY 18.70	-1.06%	CNY 18.69	CNY 19.36	CNY 18.50	14.17M
2026-05-28	CNY 18.90	+2.49%	CNY 18.40	CNY 19.08	CNY 17.81	15.24M
2026-05-27	CNY 18.44	-5.77%	CNY 19.49	CNY 19.50	CNY 18.27	8.71M
2026-05-26	CNY 19.57	+5.73%	CNY 18.47	CNY 19.75	CNY 18.28	16.47M