Gansu Jiu Steel Group Hongxing Iron & Steel Co., Ltd. Class A 600307

SSE · China · Non-Energy Minerals

CNY 1.47+0.01 (+0.68%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 1.47	+0.68%	CNY 1.47	CNY 1.48	CNY 1.44	35.21M
2026-09-29	CNY 1.46	+1.39%	CNY 1.43	CNY 1.47	CNY 1.43	32.23M
2026-09-28	CNY 1.44	-0.69%	CNY 1.45	CNY 1.46	CNY 1.42	34.21M
2026-09-24	CNY 1.45	-1.36%	CNY 1.46	CNY 1.47	CNY 1.43	41.68M
2026-09-23	CNY 1.47	-0.68%	CNY 1.47	CNY 1.55	CNY 1.46	88.17M
2026-09-22	CNY 1.48	-1.99%	CNY 1.51	CNY 1.52	CNY 1.47	46.95M
2026-09-21	CNY 1.51	+2.03%	CNY 1.48	CNY 1.51	CNY 1.47	39.46M
2026-09-18	CNY 1.48	-0.67%	CNY 1.49	CNY 1.50	CNY 1.47	32.32M
2026-09-17	CNY 1.49	0.00%	CNY 1.48	CNY 1.49	CNY 1.45	34.03M
2026-09-16	CNY 1.49	+0.68%	CNY 1.47	CNY 1.49	CNY 1.45	36.51M
2026-09-15	CNY 1.48	-1.33%	CNY 1.50	CNY 1.51	CNY 1.46	44.02M
2026-09-14	CNY 1.50	-0.66%	CNY 1.51	CNY 1.52	CNY 1.49	28.35M
2026-09-11	CNY 1.51	-3.21%	CNY 1.56	CNY 1.56	CNY 1.50	47.55M
2026-09-10	CNY 1.56	0.00%	CNY 1.55	CNY 1.59	CNY 1.53	55.54M
2026-09-09	CNY 1.56	+1.30%	CNY 1.54	CNY 1.57	CNY 1.52	64.92M
2026-09-08	CNY 1.54	+3.36%	CNY 1.49	CNY 1.54	CNY 1.49	58.30M
2026-09-07	CNY 1.49	+0.68%	CNY 1.48	CNY 1.50	CNY 1.47	26.45M
2026-09-04	CNY 1.48	0.00%	CNY 1.48	CNY 1.51	CNY 1.48	37.60M
2026-09-03	CNY 1.48	-1.33%	CNY 1.50	CNY 1.52	CNY 1.48	40.91M
2026-09-02	CNY 1.50	-1.32%	CNY 1.51	CNY 1.53	CNY 1.49	40.25M
2026-09-01	CNY 1.52	+1.33%	CNY 1.49	CNY 1.52	CNY 1.49	39.07M
2026-08-31	CNY 1.50	0.00%	CNY 1.51	CNY 1.51	CNY 1.48	35.90M
2026-08-28	CNY 1.50	+1.35%	CNY 1.48	CNY 1.51	CNY 1.47	55.90M
2026-08-27	CNY 1.48	0.00%	CNY 1.48	CNY 1.49	CNY 1.46	39.20M
2026-08-26	CNY 1.48	+2.07%	CNY 1.45	CNY 1.49	CNY 1.45	50.57M
2026-08-25	CNY 1.45	+1.40%	CNY 1.43	CNY 1.46	CNY 1.42	25.55M
2026-08-24	CNY 1.43	0.00%	CNY 1.43	CNY 1.45	CNY 1.42	21.20M
2026-08-21	CNY 1.43	+0.70%	CNY 1.41	CNY 1.43	CNY 1.40	26.55M
2026-08-20	CNY 1.42	+0.71%	CNY 1.41	CNY 1.44	CNY 1.41	20.07M
2026-08-19	CNY 1.41	-2.76%	CNY 1.44	CNY 1.44	CNY 1.41	32.52M
2026-08-18	CNY 1.45	0.00%	CNY 1.45	CNY 1.46	CNY 1.44	21.13M
2026-08-17	CNY 1.45	+0.69%	CNY 1.44	CNY 1.46	CNY 1.43	20.63M
2026-08-14	CNY 1.44	-1.37%	CNY 1.46	CNY 1.47	CNY 1.43	45.56M
2026-08-13	CNY 1.46	-2.01%	CNY 1.50	CNY 1.50	CNY 1.46	35.62M
2026-08-12	CNY 1.49	+2.76%	CNY 1.46	CNY 1.50	CNY 1.45	47.71M
2026-08-11	CNY 1.45	-1.36%	CNY 1.48	CNY 1.48	CNY 1.45	36.63M
2026-08-10	CNY 1.47	+1.38%	CNY 1.45	CNY 1.48	CNY 1.45	32.23M
2026-08-07	CNY 1.45	-1.36%	CNY 1.47	CNY 1.47	CNY 1.43	42.73M
2026-08-06	CNY 1.47	-1.34%	CNY 1.49	CNY 1.49	CNY 1.45	44.00M
2026-08-05	CNY 1.49	-0.67%	CNY 1.50	CNY 1.50	CNY 1.47	44.49M
2026-08-04	CNY 1.50	-0.66%	CNY 1.52	CNY 1.52	CNY 1.49	48.10M
2026-08-03	CNY 1.51	+2.72%	CNY 1.48	CNY 1.51	CNY 1.47	44.91M
2026-07-31	CNY 1.47	-0.68%	CNY 1.48	CNY 1.49	CNY 1.46	46.23M
2026-07-30	CNY 1.48	+1.37%	CNY 1.46	CNY 1.54	CNY 1.45	66.51M
2026-07-29	CNY 1.46	+1.39%	CNY 1.44	CNY 1.48	CNY 1.43	64.36M
2026-07-28	CNY 1.44	+0.70%	CNY 1.43	CNY 1.45	CNY 1.42	32.02M
2026-07-27	CNY 1.43	+1.42%	CNY 1.41	CNY 1.44	CNY 1.41	32.31M
2026-07-24	CNY 1.41	-3.42%	CNY 1.46	CNY 1.47	CNY 1.41	51.33M
2026-07-23	CNY 1.46	+2.82%	CNY 1.42	CNY 1.47	CNY 1.41	68.54M
2026-07-22	CNY 1.42	+1.43%	CNY 1.40	CNY 1.42	CNY 1.38	47.59M
2026-07-21	CNY 1.40	0.00%	CNY 1.41	CNY 1.44	CNY 1.39	61.50M
2026-07-20	CNY 1.40	0.00%	CNY 1.40	CNY 1.43	CNY 1.40	55.52M
2026-07-17	CNY 1.40	-0.71%	CNY 1.42	CNY 1.44	CNY 1.39	62.66M
2026-07-16	CNY 1.41	-2.08%	CNY 1.43	CNY 1.44	CNY 1.40	39.77M
2026-07-15	CNY 1.44	+2.86%	CNY 1.41	CNY 1.46	CNY 1.40	66.95M
2026-07-14	CNY 1.40	+2.19%	CNY 1.37	CNY 1.41	CNY 1.36	55.81M
2026-07-13	CNY 1.37	-2.84%	CNY 1.41	CNY 1.42	CNY 1.37	57.92M
2026-07-10	CNY 1.41	+2.17%	CNY 1.38	CNY 1.44	CNY 1.36	70.18M
2026-07-09	CNY 1.38	0.00%	CNY 1.38	CNY 1.40	CNY 1.36	43.30M
2026-07-08	CNY 1.38	0.00%	CNY 1.38	CNY 1.40	CNY 1.36	39.56M
2026-07-07	CNY 1.38	-1.43%	CNY 1.41	CNY 1.42	CNY 1.37	51.66M
2026-07-06	CNY 1.40	-0.71%	CNY 1.42	CNY 1.43	CNY 1.40	32.82M
2026-07-03	CNY 1.41	0.00%	CNY 1.41	CNY 1.43	CNY 1.40	45.27M
2026-07-02	CNY 1.41	-2.08%	CNY 1.45	CNY 1.48	CNY 1.40	65.21M
2026-07-01	CNY 1.44	+3.60%	CNY 1.39	CNY 1.46	CNY 1.39	80.40M
2026-06-30	CNY 1.39	-1.42%	CNY 1.41	CNY 1.43	CNY 1.37	66.79M
2026-06-29	CNY 1.41	0.00%	CNY 1.42	CNY 1.43	CNY 1.37	47.17M
2026-06-26	CNY 1.41	-2.08%	CNY 1.45	CNY 1.45	CNY 1.41	43.92M
2026-06-25	CNY 1.44	-0.69%	CNY 1.44	CNY 1.46	CNY 1.42	47.84M
2026-06-24	CNY 1.45	-2.68%	CNY 1.49	CNY 1.49	CNY 1.44	57.08M
2026-06-23	CNY 1.49	-2.61%	CNY 1.52	CNY 1.56	CNY 1.49	65.51M
2026-06-22	CNY 1.53	+1.32%	CNY 1.51	CNY 1.53	CNY 1.44	75.83M
2026-06-18	CNY 1.51	0.00%	CNY 1.51	CNY 1.53	CNY 1.47	41.63M
2026-06-17	CNY 1.51	-2.58%	CNY 1.54	CNY 1.55	CNY 1.50	40.32M
2026-06-16	CNY 1.55	-1.27%	CNY 1.57	CNY 1.57	CNY 1.54	43.15M
2026-06-15	CNY 1.57	0.00%	CNY 1.58	CNY 1.62	CNY 1.55	70.87M
2026-06-12	CNY 1.57	+1.95%	CNY 1.55	CNY 1.60	CNY 1.54	66.09M
2026-06-11	CNY 1.54	+1.32%	CNY 1.52	CNY 1.54	CNY 1.48	58.96M
2026-06-10	CNY 1.52	-1.30%	CNY 1.53	CNY 1.54	CNY 1.51	47.98M
2026-06-09	CNY 1.54	-1.28%	CNY 1.56	CNY 1.57	CNY 1.51	57.75M
2026-06-08	CNY 1.56	-2.50%	CNY 1.58	CNY 1.60	CNY 1.55	54.23M
2026-06-05	CNY 1.60	+0.63%	CNY 1.59	CNY 1.62	CNY 1.58	42.44M
2026-06-04	CNY 1.59	-1.24%	CNY 1.61	CNY 1.63	CNY 1.58	47.69M
2026-06-03	CNY 1.61	-1.83%	CNY 1.64	CNY 1.64	CNY 1.61	46.61M
2026-06-02	CNY 1.64	-1.80%	CNY 1.66	CNY 1.68	CNY 1.62	59.41M
2026-06-01	CNY 1.67	+4.37%	CNY 1.60	CNY 1.72	CNY 1.59	117.44M
2026-05-29	CNY 1.60	-0.62%	CNY 1.62	CNY 1.64	CNY 1.59	68.35M
2026-05-28	CNY 1.61	+1.90%	CNY 1.57	CNY 1.62	CNY 1.56	59.85M
2026-05-27	CNY 1.58	-3.07%	CNY 1.63	CNY 1.64	CNY 1.57	62.49M
2026-05-26	CNY 1.63	-0.61%	CNY 1.65	CNY 1.65	CNY 1.61	55.35M

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 1.47	+0.68%	CNY 1.47	CNY 1.48	CNY 1.44	35.21M
2026-09-29	CNY 1.46	+1.39%	CNY 1.43	CNY 1.47	CNY 1.43	32.23M
2026-09-28	CNY 1.44	-0.69%	CNY 1.45	CNY 1.46	CNY 1.42	34.21M
2026-09-24	CNY 1.45	-1.36%	CNY 1.46	CNY 1.47	CNY 1.43	41.68M
2026-09-23	CNY 1.47	-0.68%	CNY 1.47	CNY 1.55	CNY 1.46	88.17M
2026-09-22	CNY 1.48	-1.99%	CNY 1.51	CNY 1.52	CNY 1.47	46.95M
2026-09-21	CNY 1.51	+2.03%	CNY 1.48	CNY 1.51	CNY 1.47	39.46M
2026-09-18	CNY 1.48	-0.67%	CNY 1.49	CNY 1.50	CNY 1.47	32.32M
2026-09-17	CNY 1.49	0.00%	CNY 1.48	CNY 1.49	CNY 1.45	34.03M
2026-09-16	CNY 1.49	+0.68%	CNY 1.47	CNY 1.49	CNY 1.45	36.51M
2026-09-15	CNY 1.48	-1.33%	CNY 1.50	CNY 1.51	CNY 1.46	44.02M
2026-09-14	CNY 1.50	-0.66%	CNY 1.51	CNY 1.52	CNY 1.49	28.35M
2026-09-11	CNY 1.51	-3.21%	CNY 1.56	CNY 1.56	CNY 1.50	47.55M
2026-09-10	CNY 1.56	0.00%	CNY 1.55	CNY 1.59	CNY 1.53	55.54M
2026-09-09	CNY 1.56	+1.30%	CNY 1.54	CNY 1.57	CNY 1.52	64.92M
2026-09-08	CNY 1.54	+3.36%	CNY 1.49	CNY 1.54	CNY 1.49	58.30M
2026-09-07	CNY 1.49	+0.68%	CNY 1.48	CNY 1.50	CNY 1.47	26.45M
2026-09-04	CNY 1.48	0.00%	CNY 1.48	CNY 1.51	CNY 1.48	37.60M
2026-09-03	CNY 1.48	-1.33%	CNY 1.50	CNY 1.52	CNY 1.48	40.91M
2026-09-02	CNY 1.50	-1.32%	CNY 1.51	CNY 1.53	CNY 1.49	40.25M
2026-09-01	CNY 1.52	+1.33%	CNY 1.49	CNY 1.52	CNY 1.49	39.07M
2026-08-31	CNY 1.50	0.00%	CNY 1.51	CNY 1.51	CNY 1.48	35.90M
2026-08-28	CNY 1.50	+1.35%	CNY 1.48	CNY 1.51	CNY 1.47	55.90M
2026-08-27	CNY 1.48	0.00%	CNY 1.48	CNY 1.49	CNY 1.46	39.20M
2026-08-26	CNY 1.48	+2.07%	CNY 1.45	CNY 1.49	CNY 1.45	50.57M
2026-08-25	CNY 1.45	+1.40%	CNY 1.43	CNY 1.46	CNY 1.42	25.55M
2026-08-24	CNY 1.43	0.00%	CNY 1.43	CNY 1.45	CNY 1.42	21.20M
2026-08-21	CNY 1.43	+0.70%	CNY 1.41	CNY 1.43	CNY 1.40	26.55M
2026-08-20	CNY 1.42	+0.71%	CNY 1.41	CNY 1.44	CNY 1.41	20.07M
2026-08-19	CNY 1.41	-2.76%	CNY 1.44	CNY 1.44	CNY 1.41	32.52M
2026-08-18	CNY 1.45	0.00%	CNY 1.45	CNY 1.46	CNY 1.44	21.13M
2026-08-17	CNY 1.45	+0.69%	CNY 1.44	CNY 1.46	CNY 1.43	20.63M
2026-08-14	CNY 1.44	-1.37%	CNY 1.46	CNY 1.47	CNY 1.43	45.56M
2026-08-13	CNY 1.46	-2.01%	CNY 1.50	CNY 1.50	CNY 1.46	35.62M
2026-08-12	CNY 1.49	+2.76%	CNY 1.46	CNY 1.50	CNY 1.45	47.71M
2026-08-11	CNY 1.45	-1.36%	CNY 1.48	CNY 1.48	CNY 1.45	36.63M
2026-08-10	CNY 1.47	+1.38%	CNY 1.45	CNY 1.48	CNY 1.45	32.23M
2026-08-07	CNY 1.45	-1.36%	CNY 1.47	CNY 1.47	CNY 1.43	42.73M
2026-08-06	CNY 1.47	-1.34%	CNY 1.49	CNY 1.49	CNY 1.45	44.00M
2026-08-05	CNY 1.49	-0.67%	CNY 1.50	CNY 1.50	CNY 1.47	44.49M
2026-08-04	CNY 1.50	-0.66%	CNY 1.52	CNY 1.52	CNY 1.49	48.10M
2026-08-03	CNY 1.51	+2.72%	CNY 1.48	CNY 1.51	CNY 1.47	44.91M
2026-07-31	CNY 1.47	-0.68%	CNY 1.48	CNY 1.49	CNY 1.46	46.23M
2026-07-30	CNY 1.48	+1.37%	CNY 1.46	CNY 1.54	CNY 1.45	66.51M
2026-07-29	CNY 1.46	+1.39%	CNY 1.44	CNY 1.48	CNY 1.43	64.36M
2026-07-28	CNY 1.44	+0.70%	CNY 1.43	CNY 1.45	CNY 1.42	32.02M
2026-07-27	CNY 1.43	+1.42%	CNY 1.41	CNY 1.44	CNY 1.41	32.31M
2026-07-24	CNY 1.41	-3.42%	CNY 1.46	CNY 1.47	CNY 1.41	51.33M
2026-07-23	CNY 1.46	+2.82%	CNY 1.42	CNY 1.47	CNY 1.41	68.54M
2026-07-22	CNY 1.42	+1.43%	CNY 1.40	CNY 1.42	CNY 1.38	47.59M
2026-07-21	CNY 1.40	0.00%	CNY 1.41	CNY 1.44	CNY 1.39	61.50M
2026-07-20	CNY 1.40	0.00%	CNY 1.40	CNY 1.43	CNY 1.40	55.52M
2026-07-17	CNY 1.40	-0.71%	CNY 1.42	CNY 1.44	CNY 1.39	62.66M
2026-07-16	CNY 1.41	-2.08%	CNY 1.43	CNY 1.44	CNY 1.40	39.77M
2026-07-15	CNY 1.44	+2.86%	CNY 1.41	CNY 1.46	CNY 1.40	66.95M
2026-07-14	CNY 1.40	+2.19%	CNY 1.37	CNY 1.41	CNY 1.36	55.81M
2026-07-13	CNY 1.37	-2.84%	CNY 1.41	CNY 1.42	CNY 1.37	57.92M
2026-07-10	CNY 1.41	+2.17%	CNY 1.38	CNY 1.44	CNY 1.36	70.18M
2026-07-09	CNY 1.38	0.00%	CNY 1.38	CNY 1.40	CNY 1.36	43.30M
2026-07-08	CNY 1.38	0.00%	CNY 1.38	CNY 1.40	CNY 1.36	39.56M
2026-07-07	CNY 1.38	-1.43%	CNY 1.41	CNY 1.42	CNY 1.37	51.66M
2026-07-06	CNY 1.40	-0.71%	CNY 1.42	CNY 1.43	CNY 1.40	32.82M
2026-07-03	CNY 1.41	0.00%	CNY 1.41	CNY 1.43	CNY 1.40	45.27M
2026-07-02	CNY 1.41	-2.08%	CNY 1.45	CNY 1.48	CNY 1.40	65.21M
2026-07-01	CNY 1.44	+3.60%	CNY 1.39	CNY 1.46	CNY 1.39	80.40M
2026-06-30	CNY 1.39	-1.42%	CNY 1.41	CNY 1.43	CNY 1.37	66.79M
2026-06-29	CNY 1.41	0.00%	CNY 1.42	CNY 1.43	CNY 1.37	47.17M
2026-06-26	CNY 1.41	-2.08%	CNY 1.45	CNY 1.45	CNY 1.41	43.92M
2026-06-25	CNY 1.44	-0.69%	CNY 1.44	CNY 1.46	CNY 1.42	47.84M
2026-06-24	CNY 1.45	-2.68%	CNY 1.49	CNY 1.49	CNY 1.44	57.08M
2026-06-23	CNY 1.49	-2.61%	CNY 1.52	CNY 1.56	CNY 1.49	65.51M
2026-06-22	CNY 1.53	+1.32%	CNY 1.51	CNY 1.53	CNY 1.44	75.83M
2026-06-18	CNY 1.51	0.00%	CNY 1.51	CNY 1.53	CNY 1.47	41.63M
2026-06-17	CNY 1.51	-2.58%	CNY 1.54	CNY 1.55	CNY 1.50	40.32M
2026-06-16	CNY 1.55	-1.27%	CNY 1.57	CNY 1.57	CNY 1.54	43.15M
2026-06-15	CNY 1.57	0.00%	CNY 1.58	CNY 1.62	CNY 1.55	70.87M
2026-06-12	CNY 1.57	+1.95%	CNY 1.55	CNY 1.60	CNY 1.54	66.09M
2026-06-11	CNY 1.54	+1.32%	CNY 1.52	CNY 1.54	CNY 1.48	58.96M
2026-06-10	CNY 1.52	-1.30%	CNY 1.53	CNY 1.54	CNY 1.51	47.98M
2026-06-09	CNY 1.54	-1.28%	CNY 1.56	CNY 1.57	CNY 1.51	57.75M
2026-06-08	CNY 1.56	-2.50%	CNY 1.58	CNY 1.60	CNY 1.55	54.23M
2026-06-05	CNY 1.60	+0.63%	CNY 1.59	CNY 1.62	CNY 1.58	42.44M
2026-06-04	CNY 1.59	-1.24%	CNY 1.61	CNY 1.63	CNY 1.58	47.69M
2026-06-03	CNY 1.61	-1.83%	CNY 1.64	CNY 1.64	CNY 1.61	46.61M
2026-06-02	CNY 1.64	-1.80%	CNY 1.66	CNY 1.68	CNY 1.62	59.41M
2026-06-01	CNY 1.67	+4.37%	CNY 1.60	CNY 1.72	CNY 1.59	117.44M
2026-05-29	CNY 1.60	-0.62%	CNY 1.62	CNY 1.64	CNY 1.59	68.35M
2026-05-28	CNY 1.61	+1.90%	CNY 1.57	CNY 1.62	CNY 1.56	59.85M
2026-05-27	CNY 1.58	-3.07%	CNY 1.63	CNY 1.64	CNY 1.57	62.49M
2026-05-26	CNY 1.63	-0.61%	CNY 1.65	CNY 1.65	CNY 1.61	55.35M