Maanshan Iron & Steel Co. Ltd. Class A 600808
SSE · China · Non-Energy Minerals
CNY 2.51+0.05 (+2.03%)
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 2.51 | +2.03% | CNY 2.45 | CNY 2.52 | CNY 2.42 | 55.76M |
| 2026-09-29 | CNY 2.46 | +2.93% | CNY 2.39 | CNY 2.47 | CNY 2.38 | 61.21M |
| 2026-09-28 | CNY 2.39 | -1.65% | CNY 2.44 | CNY 2.46 | CNY 2.37 | 55.21M |
| 2026-09-24 | CNY 2.43 | -2.41% | CNY 2.48 | CNY 2.49 | CNY 2.42 | 64.27M |
| 2026-09-23 | CNY 2.49 | -0.40% | CNY 2.51 | CNY 2.56 | CNY 2.47 | 77.20M |
| 2026-09-22 | CNY 2.50 | -2.72% | CNY 2.57 | CNY 2.58 | CNY 2.49 | 90.55M |
| 2026-09-21 | CNY 2.57 | 0.00% | CNY 2.56 | CNY 2.60 | CNY 2.53 | 62.88M |
| 2026-09-18 | CNY 2.57 | +1.58% | CNY 2.53 | CNY 2.58 | CNY 2.52 | 60.13M |
| 2026-09-17 | CNY 2.53 | -1.56% | CNY 2.55 | CNY 2.55 | CNY 2.51 | 47.84M |
| 2026-09-16 | CNY 2.57 | +0.39% | CNY 2.57 | CNY 2.59 | CNY 2.52 | 53.56M |
| 2026-09-15 | CNY 2.56 | -0.78% | CNY 2.57 | CNY 2.59 | CNY 2.54 | 38.87M |
| 2026-09-14 | CNY 2.58 | +0.39% | CNY 2.55 | CNY 2.59 | CNY 2.53 | 44.26M |
| 2026-09-11 | CNY 2.57 | -2.28% | CNY 2.62 | CNY 2.63 | CNY 2.51 | 72.49M |
| 2026-09-10 | CNY 2.63 | -1.50% | CNY 2.64 | CNY 2.68 | CNY 2.62 | 49.10M |
| 2026-09-09 | CNY 2.67 | +1.14% | CNY 2.63 | CNY 2.68 | CNY 2.59 | 63.51M |
| 2026-09-08 | CNY 2.64 | +3.53% | CNY 2.56 | CNY 2.65 | CNY 2.55 | 75.35M |
| 2026-09-07 | CNY 2.55 | -1.16% | CNY 2.58 | CNY 2.60 | CNY 2.55 | 50.15M |
| 2026-09-04 | CNY 2.58 | +0.39% | CNY 2.58 | CNY 2.64 | CNY 2.57 | 60.05M |
| 2026-09-03 | CNY 2.57 | +0.39% | CNY 2.56 | CNY 2.60 | CNY 2.55 | 45.16M |
| 2026-09-02 | CNY 2.56 | -2.29% | CNY 2.63 | CNY 2.63 | CNY 2.54 | 65.31M |
| 2026-09-01 | CNY 2.62 | +0.77% | CNY 2.61 | CNY 2.65 | CNY 2.59 | 65.13M |
| 2026-08-31 | CNY 2.60 | -1.89% | CNY 2.65 | CNY 2.65 | CNY 2.58 | 74.53M |
| 2026-08-28 | CNY 2.65 | +1.15% | CNY 2.62 | CNY 2.67 | CNY 2.60 | 51.62M |
| 2026-08-27 | CNY 2.62 | -1.87% | CNY 2.65 | CNY 2.67 | CNY 2.58 | 66.04M |
| 2026-08-26 | CNY 2.67 | +2.69% | CNY 2.60 | CNY 2.69 | CNY 2.59 | 76.74M |
| 2026-08-25 | CNY 2.60 | +1.96% | CNY 2.54 | CNY 2.64 | CNY 2.53 | 97.49M |
| 2026-08-24 | CNY 2.55 | +1.59% | CNY 2.52 | CNY 2.55 | CNY 2.50 | 53.82M |
| 2026-08-21 | CNY 2.51 | 0.00% | CNY 2.49 | CNY 2.52 | CNY 2.45 | 38.45M |
| 2026-08-20 | CNY 2.51 | +2.45% | CNY 2.45 | CNY 2.52 | CNY 2.44 | 66.20M |
| 2026-08-19 | CNY 2.45 | -1.61% | CNY 2.48 | CNY 2.49 | CNY 2.44 | 51.10M |
| 2026-08-18 | CNY 2.49 | -1.58% | CNY 2.52 | CNY 2.54 | CNY 2.47 | 47.65M |
| 2026-08-17 | CNY 2.53 | +1.61% | CNY 2.50 | CNY 2.54 | CNY 2.46 | 48.34M |
| 2026-08-14 | CNY 2.49 | 0.00% | CNY 2.49 | CNY 2.51 | CNY 2.45 | 41.01M |
| 2026-08-13 | CNY 2.49 | -3.11% | CNY 2.56 | CNY 2.57 | CNY 2.48 | 77.24M |
| 2026-08-12 | CNY 2.57 | +1.18% | CNY 2.54 | CNY 2.58 | CNY 2.52 | 52.11M |
| 2026-08-11 | CNY 2.54 | -1.93% | CNY 2.59 | CNY 2.60 | CNY 2.53 | 57.12M |
| 2026-08-10 | CNY 2.59 | +0.39% | CNY 2.58 | CNY 2.61 | CNY 2.56 | 54.06M |
| 2026-08-07 | CNY 2.58 | 0.00% | CNY 2.58 | CNY 2.59 | CNY 2.53 | 42.04M |
| 2026-08-06 | CNY 2.58 | -1.53% | CNY 2.63 | CNY 2.64 | CNY 2.54 | 62.34M |
| 2026-08-05 | CNY 2.62 | -0.38% | CNY 2.64 | CNY 2.65 | CNY 2.59 | 54.52M |
| 2026-08-04 | CNY 2.63 | -2.23% | CNY 2.68 | CNY 2.71 | CNY 2.62 | 72.23M |
| 2026-08-03 | CNY 2.69 | +2.67% | CNY 2.62 | CNY 2.70 | CNY 2.61 | 82.26M |
| 2026-07-31 | CNY 2.62 | -0.76% | CNY 2.62 | CNY 2.65 | CNY 2.58 | 74.73M |
| 2026-07-30 | CNY 2.64 | +2.33% | CNY 2.59 | CNY 2.68 | CNY 2.58 | 89.86M |
| 2026-07-29 | CNY 2.58 | +4.03% | CNY 2.48 | CNY 2.61 | CNY 2.47 | 119.38M |
| 2026-07-28 | CNY 2.48 | -1.20% | CNY 2.49 | CNY 2.53 | CNY 2.45 | 82.49M |
| 2026-07-27 | CNY 2.51 | +1.62% | CNY 2.47 | CNY 2.52 | CNY 2.47 | 60.18M |
| 2026-07-24 | CNY 2.47 | -4.26% | CNY 2.58 | CNY 2.62 | CNY 2.47 | 75.14M |
| 2026-07-23 | CNY 2.58 | +1.98% | CNY 2.51 | CNY 2.60 | CNY 2.48 | 88.51M |
| 2026-07-22 | CNY 2.53 | +1.20% | CNY 2.48 | CNY 2.53 | CNY 2.45 | 68.24M |
| 2026-07-21 | CNY 2.50 | 0.00% | CNY 2.50 | CNY 2.63 | CNY 2.49 | 100.44M |
| 2026-07-20 | CNY 2.50 | +2.88% | CNY 2.43 | CNY 2.54 | CNY 2.42 | 89.87M |
| 2026-07-17 | CNY 2.43 | -2.41% | CNY 2.50 | CNY 2.55 | CNY 2.43 | 82.35M |
| 2026-07-16 | CNY 2.49 | -0.80% | CNY 2.53 | CNY 2.55 | CNY 2.43 | 64.94M |
| 2026-07-15 | CNY 2.51 | 0.00% | CNY 2.52 | CNY 2.60 | CNY 2.50 | 92.70M |
| 2026-07-14 | CNY 2.51 | +5.46% | CNY 2.39 | CNY 2.54 | CNY 2.38 | 95.73M |
| 2026-07-13 | CNY 2.38 | -2.86% | CNY 2.46 | CNY 2.48 | CNY 2.36 | 73.91M |
| 2026-07-10 | CNY 2.45 | +2.08% | CNY 2.40 | CNY 2.50 | CNY 2.33 | 85.05M |
| 2026-07-09 | CNY 2.40 | -0.41% | CNY 2.41 | CNY 2.43 | CNY 2.35 | 53.61M |
| 2026-07-08 | CNY 2.41 | -0.82% | CNY 2.42 | CNY 2.46 | CNY 2.38 | 55.71M |
| 2026-07-07 | CNY 2.43 | -3.19% | CNY 2.48 | CNY 2.49 | CNY 2.42 | 49.53M |
| 2026-07-06 | CNY 2.51 | -1.18% | CNY 2.51 | CNY 2.55 | CNY 2.48 | 60.98M |
| 2026-07-03 | CNY 2.54 | +1.60% | CNY 2.50 | CNY 2.59 | CNY 2.49 | 71.28M |
| 2026-07-02 | CNY 2.50 | -1.96% | CNY 2.55 | CNY 2.59 | CNY 2.49 | 67.78M |
| 2026-07-01 | CNY 2.55 | +2.00% | CNY 2.51 | CNY 2.59 | CNY 2.47 | 60.61M |
| 2026-06-30 | CNY 2.50 | -0.40% | CNY 2.50 | CNY 2.53 | CNY 2.46 | 46.44M |
| 2026-06-29 | CNY 2.51 | 0.00% | CNY 2.49 | CNY 2.55 | CNY 2.42 | 61.92M |
| 2026-06-26 | CNY 2.51 | -2.71% | CNY 2.57 | CNY 2.59 | CNY 2.48 | 54.44M |
| 2026-06-25 | CNY 2.58 | -0.77% | CNY 2.61 | CNY 2.62 | CNY 2.53 | 58.42M |
| 2026-06-24 | CNY 2.60 | -1.52% | CNY 2.65 | CNY 2.66 | CNY 2.56 | 61.08M |
| 2026-06-23 | CNY 2.64 | -1.86% | CNY 2.68 | CNY 2.76 | CNY 2.64 | 70.19M |
| 2026-06-22 | CNY 2.69 | -1.82% | CNY 2.72 | CNY 2.72 | CNY 2.62 | 78.82M |
| 2026-06-18 | CNY 2.74 | +0.37% | CNY 2.71 | CNY 2.76 | CNY 2.67 | 63.88M |
| 2026-06-17 | CNY 2.73 | -1.80% | CNY 2.78 | CNY 2.78 | CNY 2.70 | 43.81M |
| 2026-06-16 | CNY 2.78 | -0.71% | CNY 2.78 | CNY 2.83 | CNY 2.73 | 50.62M |
| 2026-06-15 | CNY 2.80 | -1.06% | CNY 2.85 | CNY 2.90 | CNY 2.76 | 68.38M |
| 2026-06-12 | CNY 2.83 | +0.71% | CNY 2.81 | CNY 2.88 | CNY 2.78 | 67.79M |
| 2026-06-11 | CNY 2.81 | -1.06% | CNY 2.82 | CNY 2.89 | CNY 2.76 | 53.76M |
| 2026-06-10 | CNY 2.84 | +5.19% | CNY 2.67 | CNY 2.94 | CNY 2.67 | 119.49M |
| 2026-06-09 | CNY 2.70 | +0.37% | CNY 2.73 | CNY 2.74 | CNY 2.63 | 64.41M |
| 2026-06-08 | CNY 2.69 | -5.28% | CNY 2.82 | CNY 2.83 | CNY 2.65 | 88.38M |
| 2026-06-05 | CNY 2.84 | -0.35% | CNY 2.86 | CNY 2.90 | CNY 2.83 | 54.29M |
| 2026-06-04 | CNY 2.85 | -1.04% | CNY 2.87 | CNY 2.90 | CNY 2.83 | 39.48M |
| 2026-06-03 | CNY 2.88 | 0.00% | CNY 2.88 | CNY 2.91 | CNY 2.85 | 47.39M |
| 2026-06-02 | CNY 2.88 | -3.36% | CNY 2.97 | CNY 2.99 | CNY 2.87 | 59.14M |
| 2026-06-01 | CNY 2.98 | +1.02% | CNY 2.95 | CNY 2.99 | CNY 2.92 | 53.59M |
| 2026-05-29 | CNY 2.95 | -1.34% | CNY 3.00 | CNY 3.03 | CNY 2.94 | 56.14M |
| 2026-05-28 | CNY 2.99 | -1.97% | CNY 3.03 | CNY 3.05 | CNY 2.94 | 60.35M |
| 2026-05-27 | CNY 3.05 | -3.48% | CNY 3.16 | CNY 3.17 | CNY 3.00 | 65.28M |
| 2026-05-26 | CNY 3.16 | +0.96% | CNY 3.13 | CNY 3.16 | CNY 3.07 | 49.29M |