Hangzhou Iron & Steel Co., Ltd. Class A 600126
SSE · China · Non-Energy Minerals
CNY 5.94-0.05 (-0.83%)
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 5.94 | -0.83% | CNY 6.08 | CNY 6.08 | CNY 5.93 | 20.75M |
| 2026-09-29 | CNY 5.99 | +1.18% | CNY 5.90 | CNY 6.07 | CNY 5.90 | 23.59M |
| 2026-09-28 | CNY 5.92 | -2.31% | CNY 6.06 | CNY 6.09 | CNY 5.90 | 25.59M |
| 2026-09-24 | CNY 6.06 | -1.78% | CNY 6.13 | CNY 6.16 | CNY 6.06 |
| 23.45M |
| 2026-09-23 | CNY 6.17 | -2.22% | CNY 6.30 | CNY 6.32 | CNY 6.16 | 33.33M |
| 2026-09-22 | CNY 6.31 | +1.12% | CNY 6.26 | CNY 6.37 | CNY 6.24 | 44.11M |
| 2026-09-21 | CNY 6.24 | +0.97% | CNY 6.19 | CNY 6.25 | CNY 6.18 | 29.15M |
| 2026-09-18 | CNY 6.18 | +1.15% | CNY 6.16 | CNY 6.22 | CNY 6.13 | 27.67M |
| 2026-09-17 | CNY 6.11 | -0.49% | CNY 6.08 | CNY 6.18 | CNY 6.08 | 19.45M |
| 2026-09-16 | CNY 6.14 | -0.16% | CNY 6.11 | CNY 6.17 | CNY 6.04 | 27.68M |
| 2026-09-15 | CNY 6.15 | -0.65% | CNY 6.17 | CNY 6.23 | CNY 6.14 | 21.95M |
| 2026-09-14 | CNY 6.19 | 0.00% | CNY 6.20 | CNY 6.25 | CNY 6.17 | 20.88M |
| 2026-09-11 | CNY 6.19 | -3.28% | CNY 6.32 | CNY 6.33 | CNY 6.17 | 38.72M |
| 2026-09-10 | CNY 6.40 | -2.44% | CNY 6.40 | CNY 6.49 | CNY 6.39 | 45.96M |
| 2026-09-09 | CNY 6.56 | +2.82% | CNY 6.38 | CNY 6.64 | CNY 6.27 | 68.20M |
| 2026-09-08 | CNY 6.38 | +1.43% | CNY 6.29 | CNY 6.39 | CNY 6.28 | 36.94M |
| 2026-09-07 | CNY 6.29 | +0.16% | CNY 6.29 | CNY 6.32 | CNY 6.25 | 28.98M |
| 2026-09-04 | CNY 6.28 | -0.95% | CNY 6.38 | CNY 6.44 | CNY 6.27 | 43.44M |
| 2026-09-03 | CNY 6.34 | -0.94% | CNY 6.42 | CNY 6.47 | CNY 6.33 | 34.29M |
| 2026-09-02 | CNY 6.40 | -3.18% | CNY 6.53 | CNY 6.56 | CNY 6.32 | 54.67M |
| 2026-09-01 | CNY 6.61 | +0.61% | CNY 6.53 | CNY 6.73 | CNY 6.53 | 40.14M |
| 2026-08-31 | CNY 6.57 | -2.81% | CNY 6.62 | CNY 6.70 | CNY 6.51 | 61.35M |
| 2026-08-28 | CNY 6.76 | -0.88% | CNY 6.75 | CNY 6.85 | CNY 6.73 | 43.78M |
| 2026-08-27 | CNY 6.82 | +1.64% | CNY 6.72 | CNY 6.95 | CNY 6.70 | 50.96M |
| 2026-08-26 | CNY 6.71 | -1.47% | CNY 6.76 | CNY 6.77 | CNY 6.67 | 44.90M |
| 2026-08-25 | CNY 6.81 | -0.87% | CNY 6.87 | CNY 6.89 | CNY 6.61 | 56.41M |
| 2026-08-24 | CNY 6.87 | +1.33% | CNY 6.85 | CNY 7.02 | CNY 6.79 | 67.81M |
| 2026-08-21 | CNY 6.78 | -2.73% | CNY 6.81 | CNY 6.88 | CNY 6.66 | 55.47M |
| 2026-08-20 | CNY 6.97 | +2.05% | CNY 6.83 | CNY 7.01 | CNY 6.71 | 72.73M |
| 2026-08-19 | CNY 6.83 | -0.73% | CNY 6.75 | CNY 7.02 | CNY 6.66 | 86.55M |
| 2026-08-18 | CNY 6.88 | -3.91% | CNY 7.09 | CNY 7.09 | CNY 6.85 | 91.34M |
| 2026-08-17 | CNY 7.16 | -2.98% | CNY 7.20 | CNY 7.31 | CNY 7.06 | 122.90M |
| 2026-08-14 | CNY 7.38 | +5.88% | CNY 6.93 | CNY 7.50 | CNY 6.82 | 191.56M |
| 2026-08-13 | CNY 6.97 | -2.92% | CNY 7.23 | CNY 7.36 | CNY 6.97 | 160.39M |
| 2026-08-12 | CNY 7.18 | -2.58% | CNY 7.37 | CNY 7.49 | CNY 7.11 | 217.13M |
| 2026-08-11 | CNY 7.37 | +10.00% | CNY 7.21 | CNY 7.37 | CNY 6.79 | 156.64M |
| 2026-08-10 | CNY 6.70 | +2.92% | CNY 6.51 | CNY 6.79 | CNY 6.46 | 97.81M |
| 2026-08-07 | CNY 6.51 | -1.36% | CNY 6.59 | CNY 6.59 | CNY 6.35 | 83.92M |
| 2026-08-06 | CNY 6.60 | -1.49% | CNY 6.56 | CNY 6.98 | CNY 6.53 | 118.14M |
| 2026-08-05 | CNY 6.70 | +0.30% | CNY 6.60 | CNY 6.90 | CNY 6.58 | 130.66M |
| 2026-08-04 | CNY 6.68 | +3.09% | CNY 6.50 | CNY 6.71 | CNY 6.50 | 111.86M |
| 2026-08-03 | CNY 6.48 | -1.07% | CNY 6.63 | CNY 6.66 | CNY 6.46 | 99.80M |
| 2026-07-31 | CNY 6.55 | +6.68% | CNY 6.30 | CNY 6.65 | CNY 6.22 | 129.55M |
| 2026-07-30 | CNY 6.14 | -2.23% | CNY 6.20 | CNY 6.40 | CNY 6.12 | 75.90M |
| 2026-07-29 | CNY 6.28 | +3.12% | CNY 6.09 | CNY 6.50 | CNY 6.05 | 95.95M |
| 2026-07-28 | CNY 6.09 | -1.30% | CNY 6.04 | CNY 6.22 | CNY 6.03 | 52.23M |
| 2026-07-27 | CNY 6.17 | +1.65% | CNY 5.99 | CNY 6.18 | CNY 5.89 | 62.23M |
| 2026-07-24 | CNY 6.07 | -6.62% | CNY 6.34 | CNY 6.40 | CNY 6.07 | 98.24M |
| 2026-07-23 | CNY 6.50 | -1.22% | CNY 6.63 | CNY 6.64 | CNY 6.38 | 101.69M |
| 2026-07-22 | CNY 6.58 | -2.37% | CNY 6.41 | CNY 6.85 | CNY 6.40 | 185.73M |
| 2026-07-21 | CNY 6.74 | +8.19% | CNY 6.30 | CNY 6.76 | CNY 6.25 | 233.77M |
| 2026-07-20 | CNY 6.23 | +10.07% | CNY 5.89 | CNY 6.23 | CNY 5.86 | 176.02M |
| 2026-07-17 | CNY 5.66 | -4.39% | CNY 5.86 | CNY 6.06 | CNY 5.60 | 63.03M |
| 2026-07-16 | CNY 5.92 | +1.72% | CNY 5.81 | CNY 5.98 | CNY 5.75 | 61.91M |
| 2026-07-15 | CNY 5.82 | +2.65% | CNY 5.82 | CNY 6.10 | CNY 5.72 | 70.11M |
| 2026-07-14 | CNY 5.67 | -0.53% | CNY 5.64 | CNY 5.72 | CNY 5.50 | 45.70M |
| 2026-07-13 | CNY 5.70 | -4.36% | CNY 5.95 | CNY 6.03 | CNY 5.68 | 52.82M |
| 2026-07-10 | CNY 5.96 | +3.47% | CNY 5.76 | CNY 6.15 | CNY 5.66 | 80.59M |
| 2026-07-09 | CNY 5.76 | -1.20% | CNY 5.85 | CNY 5.85 | CNY 5.60 | 60.66M |
| 2026-07-08 | CNY 5.83 | +2.46% | CNY 5.72 | CNY 5.97 | CNY 5.70 | 62.81M |
| 2026-07-07 | CNY 5.69 | -3.89% | CNY 5.90 | CNY 5.91 | CNY 5.69 | 40.05M |
| 2026-07-06 | CNY 5.92 | -2.15% | CNY 6.05 | CNY 6.08 | CNY 5.88 | 44.21M |
| 2026-07-03 | CNY 6.05 | +0.17% | CNY 6.08 | CNY 6.13 | CNY 6.04 | 38.49M |
| 2026-07-02 | CNY 6.04 | -2.42% | CNY 6.13 | CNY 6.23 | CNY 6.00 | 54.20M |
| 2026-07-01 | CNY 6.19 | +0.98% | CNY 6.13 | CNY 6.33 | CNY 6.10 | 60.81M |
| 2026-06-30 | CNY 6.13 | +0.82% | CNY 6.10 | CNY 6.24 | CNY 5.98 | 50.35M |
| 2026-06-29 | CNY 6.08 | +1.16% | CNY 6.01 | CNY 6.43 | CNY 5.96 | 56.10M |
| 2026-06-26 | CNY 6.01 | -5.35% | CNY 6.34 | CNY 6.36 | CNY 6.00 | 59.26M |
| 2026-06-25 | CNY 6.35 | -2.91% | CNY 6.50 | CNY 6.60 | CNY 6.32 | 53.26M |
| 2026-06-24 | CNY 6.54 | -1.95% | CNY 6.66 | CNY 6.67 | CNY 6.43 | 52.81M |
| 2026-06-23 | CNY 6.67 | -3.89% | CNY 6.85 | CNY 6.93 | CNY 6.66 | 51.78M |
| 2026-06-22 | CNY 6.94 | -0.14% | CNY 6.84 | CNY 6.95 | CNY 6.71 | 59.88M |
| 2026-06-18 | CNY 6.95 | -2.39% | CNY 7.05 | CNY 7.12 | CNY 6.92 | 55.54M |
| 2026-06-17 | CNY 7.12 | +1.57% | CNY 7.38 | CNY 7.38 | CNY 7.11 | 86.97M |
| 2026-06-16 | CNY 7.01 | +1.01% | CNY 6.94 | CNY 7.10 | CNY 6.80 | 47.85M |
| 2026-06-15 | CNY 6.94 | +2.81% | CNY 6.84 | CNY 7.02 | CNY 6.84 | 38.91M |
| 2026-06-12 | CNY 6.75 | +1.66% | CNY 6.72 | CNY 6.87 | CNY 6.66 | 53.21M |
| 2026-06-11 | CNY 6.64 | -5.28% | CNY 7.01 | CNY 7.02 | CNY 6.62 | 57.70M |
| 2026-06-10 | CNY 7.01 | -0.57% | CNY 6.99 | CNY 7.21 | CNY 6.96 | 48.84M |
| 2026-06-09 | CNY 7.05 | +3.07% | CNY 6.93 | CNY 7.18 | CNY 6.81 | 58.88M |
| 2026-06-08 | CNY 6.84 | -5.52% | CNY 7.01 | CNY 7.18 | CNY 6.78 | 66.69M |
| 2026-06-05 | CNY 7.24 | -1.90% | CNY 7.38 | CNY 7.44 | CNY 7.19 | 53.50M |
| 2026-06-04 | CNY 7.38 | -4.28% | CNY 7.65 | CNY 7.68 | CNY 7.32 | 67.54M |
| 2026-06-03 | CNY 7.71 | -0.52% | CNY 7.71 | CNY 7.85 | CNY 7.65 | 41.48M |
| 2026-06-02 | CNY 7.75 | -1.52% | CNY 7.88 | CNY 7.89 | CNY 7.59 | 50.98M |
| 2026-06-01 | CNY 7.87 | +0.25% | CNY 7.84 | CNY 7.95 | CNY 7.78 | 40.51M |
| 2026-05-29 | CNY 7.85 | -2.12% | CNY 7.93 | CNY 7.98 | CNY 7.80 | 58.02M |
| 2026-05-28 | CNY 8.02 | +2.43% | CNY 7.80 | CNY 8.26 | CNY 7.80 | 72.70M |
| 2026-05-27 | CNY 7.83 | -2.97% | CNY 8.08 | CNY 8.09 | CNY 7.80 | 60.50M |
| 2026-05-26 | CNY 8.07 | -1.82% | CNY 8.16 | CNY 8.16 | CNY 7.98 | 62.49M |