Anyang Iron and Steel Co., Ltd. Class A 600569
SSE · China · Non-Energy Minerals
CNY 1.82+0.04 (+2.25%)
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 1.82 | +2.25% | CNY 1.80 | CNY 1.83 | CNY 1.76 | 23.78M |
| 2026-09-29 | CNY 1.78 | +1.71% | CNY 1.74 | CNY 1.79 | CNY 1.73 | 19.75M |
| 2026-09-28 | CNY 1.75 | +0.57% | CNY 1.74 | CNY 1.76 | CNY 1.72 | 19.04M |
| 2026-09-24 | CNY 1.74 | -1.69% | CNY 1.75 | CNY 1.76 | CNY 1.72 | 29.11M |
| 2026-09-23 | CNY 1.77 | 0.00% | CNY 1.77 | CNY 1.88 | CNY 1.74 | 54.18M |
| 2026-09-22 | CNY 1.77 | -2.21% | CNY 1.80 | CNY 1.82 | CNY 1.74 | 30.11M |
| 2026-09-21 | CNY 1.81 | +1.69% | CNY 1.79 | CNY 1.82 | CNY 1.76 | 23.02M |
| 2026-09-18 | CNY 1.78 | -0.56% | CNY 1.79 | CNY 1.81 | CNY 1.77 | 16.91M |
| 2026-09-17 | CNY 1.79 | -0.56% | CNY 1.79 | CNY 1.80 | CNY 1.75 | 18.02M |
| 2026-09-16 | CNY 1.80 | +1.12% | CNY 1.78 | CNY 1.81 | CNY 1.75 | 19.41M |
| 2026-09-15 | CNY 1.78 | -2.20% | CNY 1.82 | CNY 1.83 | CNY 1.77 | 20.79M |
| 2026-09-14 | CNY 1.82 | -1.09% | CNY 1.82 | CNY 1.85 | CNY 1.79 | 25.35M |
| 2026-09-11 | CNY 1.84 | -3.66% | CNY 1.91 | CNY 1.92 | CNY 1.82 | 37.09M |
| 2026-09-10 | CNY 1.91 | -1.04% | CNY 1.92 | CNY 1.95 | CNY 1.89 | 22.21M |
| 2026-09-09 | CNY 1.93 | +2.66% | CNY 1.88 | CNY 1.95 | CNY 1.85 | 49.83M |
| 2026-09-08 | CNY 1.88 | +4.44% | CNY 1.82 | CNY 1.89 | CNY 1.81 | 38.56M |
| 2026-09-07 | CNY 1.80 | -1.64% | CNY 1.82 | CNY 1.83 | CNY 1.79 | 16.96M |
| 2026-09-04 | CNY 1.83 | +0.55% | CNY 1.83 | CNY 1.85 | CNY 1.81 | 19.36M |
| 2026-09-03 | CNY 1.82 | -0.55% | CNY 1.83 | CNY 1.85 | CNY 1.81 | 18.47M |
| 2026-09-02 | CNY 1.83 | -1.08% | CNY 1.85 | CNY 1.86 | CNY 1.80 | 21.55M |
| 2026-09-01 | CNY 1.85 | +0.54% | CNY 1.83 | CNY 1.87 | CNY 1.82 | 18.87M |
| 2026-08-31 | CNY 1.84 | -1.08% | CNY 1.85 | CNY 1.87 | CNY 1.82 | 25.75M |
| 2026-08-28 | CNY 1.86 | +1.64% | CNY 1.83 | CNY 1.88 | CNY 1.82 | 26.25M |
| 2026-08-27 | CNY 1.83 | -0.54% | CNY 1.84 | CNY 1.84 | CNY 1.80 | 16.69M |
| 2026-08-26 | CNY 1.84 | +2.22% | CNY 1.80 | CNY 1.86 | CNY 1.79 | 28.62M |
| 2026-08-25 | CNY 1.80 | +2.27% | CNY 1.76 | CNY 1.81 | CNY 1.75 | 22.74M |
| 2026-08-24 | CNY 1.76 | +0.57% | CNY 1.75 | CNY 1.79 | CNY 1.74 | 16.60M |
| 2026-08-21 | CNY 1.75 | +0.57% | CNY 1.74 | CNY 1.75 | CNY 1.72 | 11.96M |
| 2026-08-20 | CNY 1.74 | +1.75% | CNY 1.72 | CNY 1.76 | CNY 1.71 | 13.39M |
| 2026-08-19 | CNY 1.71 | -2.84% | CNY 1.76 | CNY 1.76 | CNY 1.71 | 13.33M |
| 2026-08-18 | CNY 1.76 | 0.00% | CNY 1.76 | CNY 1.78 | CNY 1.75 | 11.11M |
| 2026-08-17 | CNY 1.76 | +0.57% | CNY 1.76 | CNY 1.77 | CNY 1.72 | 10.60M |
| 2026-08-14 | CNY 1.75 | -1.13% | CNY 1.76 | CNY 1.77 | CNY 1.72 | 17.24M |
| 2026-08-13 | CNY 1.77 | -2.21% | CNY 1.81 | CNY 1.81 | CNY 1.76 | 24.61M |
| 2026-08-12 | CNY 1.81 | +1.12% | CNY 1.78 | CNY 1.82 | CNY 1.77 | 19.31M |
| 2026-08-11 | CNY 1.79 | -0.56% | CNY 1.80 | CNY 1.81 | CNY 1.77 | 18.25M |
| 2026-08-10 | CNY 1.80 | +1.12% | CNY 1.78 | CNY 1.81 | CNY 1.77 | 13.21M |
| 2026-08-07 | CNY 1.78 | -0.56% | CNY 1.79 | CNY 1.80 | CNY 1.75 | 14.48M |
| 2026-08-06 | CNY 1.79 | -1.10% | CNY 1.81 | CNY 1.82 | CNY 1.76 | 19.91M |
| 2026-08-05 | CNY 1.81 | -0.55% | CNY 1.83 | CNY 1.83 | CNY 1.79 | 16.59M |
| 2026-08-04 | CNY 1.82 | -0.55% | CNY 1.84 | CNY 1.85 | CNY 1.80 | 18.03M |
| 2026-08-03 | CNY 1.83 | +1.67% | CNY 1.80 | CNY 1.84 | CNY 1.79 | 21.56M |
| 2026-07-31 | CNY 1.80 | -2.17% | CNY 1.78 | CNY 1.82 | CNY 1.76 | 36.65M |
| 2026-07-30 | CNY 1.84 | +4.55% | CNY 1.77 | CNY 1.94 | CNY 1.76 | 58.58M |
| 2026-07-29 | CNY 1.76 | +2.33% | CNY 1.72 | CNY 1.79 | CNY 1.71 | 26.01M |
| 2026-07-28 | CNY 1.72 | +0.58% | CNY 1.70 | CNY 1.75 | CNY 1.69 | 17.28M |
| 2026-07-27 | CNY 1.71 | +1.79% | CNY 1.69 | CNY 1.73 | CNY 1.66 | 17.66M |
| 2026-07-24 | CNY 1.68 | -3.45% | CNY 1.73 | CNY 1.75 | CNY 1.68 | 16.59M |
| 2026-07-23 | CNY 1.74 | +2.96% | CNY 1.70 | CNY 1.75 | CNY 1.68 | 19.15M |
| 2026-07-22 | CNY 1.69 | 0.00% | CNY 1.69 | CNY 1.71 | CNY 1.67 | 10.95M |
| 2026-07-21 | CNY 1.69 | 0.00% | CNY 1.71 | CNY 1.72 | CNY 1.67 | 14.40M |
| 2026-07-20 | CNY 1.69 | -1.17% | CNY 1.72 | CNY 1.74 | CNY 1.67 | 17.72M |
| 2026-07-17 | CNY 1.71 | -1.72% | CNY 1.73 | CNY 1.77 | CNY 1.70 | 16.46M |
| 2026-07-16 | CNY 1.74 | -0.57% | CNY 1.74 | CNY 1.76 | CNY 1.71 | 11.81M |
| 2026-07-15 | CNY 1.75 | +2.94% | CNY 1.69 | CNY 1.77 | CNY 1.68 | 27.66M |
| 2026-07-14 | CNY 1.70 | +3.66% | CNY 1.64 | CNY 1.70 | CNY 1.63 | 15.65M |
| 2026-07-13 | CNY 1.64 | -2.38% | CNY 1.69 | CNY 1.70 | CNY 1.63 | 14.31M |
| 2026-07-10 | CNY 1.68 | +2.44% | CNY 1.64 | CNY 1.72 | CNY 1.61 | 27.28M |
| 2026-07-09 | CNY 1.64 | -1.20% | CNY 1.66 | CNY 1.68 | CNY 1.62 | 13.45M |
| 2026-07-08 | CNY 1.66 | +0.61% | CNY 1.65 | CNY 1.68 | CNY 1.63 | 10.87M |
| 2026-07-07 | CNY 1.65 | -2.37% | CNY 1.68 | CNY 1.68 | CNY 1.64 | 11.44M |
| 2026-07-06 | CNY 1.69 | 0.00% | CNY 1.70 | CNY 1.72 | CNY 1.67 | 12.34M |
| 2026-07-03 | CNY 1.69 | 0.00% | CNY 1.68 | CNY 1.71 | CNY 1.68 | 13.17M |
| 2026-07-02 | CNY 1.69 | -1.17% | CNY 1.72 | CNY 1.77 | CNY 1.68 | 21.67M |
| 2026-07-01 | CNY 1.71 | +3.01% | CNY 1.65 | CNY 1.74 | CNY 1.64 | 27.66M |
| 2026-06-30 | CNY 1.66 | -0.60% | CNY 1.67 | CNY 1.69 | CNY 1.63 | 13.73M |
| 2026-06-29 | CNY 1.67 | +1.21% | CNY 1.64 | CNY 1.69 | CNY 1.62 | 15.25M |
| 2026-06-26 | CNY 1.65 | -2.94% | CNY 1.70 | CNY 1.70 | CNY 1.64 | 17.19M |
| 2026-06-25 | CNY 1.70 | 0.00% | CNY 1.70 | CNY 1.72 | CNY 1.66 | 19.30M |
| 2026-06-24 | CNY 1.70 | -3.41% | CNY 1.75 | CNY 1.78 | CNY 1.68 | 19.51M |
| 2026-06-23 | CNY 1.76 | -1.68% | CNY 1.78 | CNY 1.84 | CNY 1.76 | 19.63M |
| 2026-06-22 | CNY 1.79 | +0.56% | CNY 1.80 | CNY 1.80 | CNY 1.72 | 18.88M |
| 2026-06-18 | CNY 1.78 | +0.56% | CNY 1.77 | CNY 1.80 | CNY 1.75 | 12.98M |
| 2026-06-17 | CNY 1.77 | -2.21% | CNY 1.80 | CNY 1.81 | CNY 1.76 | 14.82M |
| 2026-06-16 | CNY 1.81 | -1.63% | CNY 1.83 | CNY 1.83 | CNY 1.80 | 12.43M |
| 2026-06-15 | CNY 1.84 | -1.60% | CNY 1.87 | CNY 1.92 | CNY 1.82 | 23.81M |
| 2026-06-12 | CNY 1.87 | +3.31% | CNY 1.82 | CNY 1.88 | CNY 1.80 | 20.48M |
| 2026-06-11 | CNY 1.81 | -0.55% | CNY 1.81 | CNY 1.82 | CNY 1.78 | 10.05M |
| 2026-06-10 | CNY 1.82 | 0.00% | CNY 1.82 | CNY 1.82 | CNY 1.79 | 12.32M |
| 2026-06-09 | CNY 1.82 | -1.62% | CNY 1.86 | CNY 1.86 | CNY 1.80 | 15.96M |
| 2026-06-08 | CNY 1.85 | -2.63% | CNY 1.88 | CNY 1.90 | CNY 1.84 | 15.61M |
| 2026-06-05 | CNY 1.90 | +1.06% | CNY 1.88 | CNY 1.93 | CNY 1.87 | 16.13M |
| 2026-06-04 | CNY 1.88 | -1.57% | CNY 1.90 | CNY 1.91 | CNY 1.87 | 16.13M |
| 2026-06-03 | CNY 1.91 | -0.52% | CNY 1.91 | CNY 1.92 | CNY 1.87 | 17.57M |
| 2026-06-02 | CNY 1.92 | -1.03% | CNY 1.95 | CNY 1.96 | CNY 1.90 | 18.97M |
| 2026-06-01 | CNY 1.94 | +2.65% | CNY 1.88 | CNY 1.95 | CNY 1.87 | 20.69M |
| 2026-05-29 | CNY 1.89 | -0.53% | CNY 1.88 | CNY 1.93 | CNY 1.88 | 15.60M |
| 2026-05-28 | CNY 1.90 | +2.15% | CNY 1.85 | CNY 1.90 | CNY 1.85 | 16.55M |
| 2026-05-27 | CNY 1.86 | -2.62% | CNY 1.92 | CNY 1.93 | CNY 1.85 | 17.01M |
| 2026-05-26 | CNY 1.91 | -0.52% | CNY 1.90 | CNY 1.93 | CNY 1.88 | 17.62M |