Guangdong Zhongnan Iron & Steel Co., Ltd. - 000717.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.79	2.8	2.8	2.82	2.77	31.92M
November 06, 2025	2.8	2.79	2.79	2.8	2.76	28.51M
November 05, 2025	2.73	2.79	2.79	2.8	2.7	45.26M
November 04, 2025	2.74	2.75	2.75	2.76	2.71	31.07M
November 03, 2025	2.68	2.74	2.74	2.74	2.68	41.37M
October 31, 2025	2.67	2.68	2.68	2.7	2.66	30.68M
October 30, 2025	2.72	2.67	2.67	2.74	2.66	70.39M
October 29, 2025	2.76	2.76	2.76	2.76	2.7	32.59M
October 28, 2025	2.78	2.75	2.75	2.8	2.73	29.41M
October 27, 2025	2.76	2.78	2.78	2.81	2.75	45.69M
October 24, 2025	2.86	2.75	2.75	2.87	2.75	54.79M
October 23, 2025	2.85	2.86	2.86	2.87	2.8	29.43M
October 22, 2025	2.81	2.86	2.86	2.88	2.79	44.62M
October 21, 2025	2.76	2.81	2.81	2.82	2.74	33.9M
October 20, 2025	2.74	2.76	2.76	2.78	2.73	23.92M
October 17, 2025	2.76	2.73	2.73	2.83	2.72	35.06M
October 16, 2025	2.83	2.76	2.76	2.83	2.74	36.44M
October 15, 2025	2.8	2.82	2.82	2.86	2.79	30.63M
October 14, 2025	2.85	2.81	2.81	2.89	2.78	42.22M
October 13, 2025	2.78	2.84	2.84	2.85	2.72	46.43M
October 10, 2025	2.77	2.83	2.83	2.85	2.74	51.14M
October 09, 2025	2.72	2.78	2.78	2.8	2.72	41.54M
September 30, 2025	2.72	2.72	2.72	2.77	2.7	26.79M
September 29, 2025	2.68	2.71	2.71	2.72	2.6	29.82M
September 26, 2025	2.68	2.67	2.67	2.71	2.65	25.83M
September 25, 2025	2.71	2.68	2.68	2.74	2.67	29.86M
September 24, 2025	2.69	2.7	2.7	2.72	2.66	31.65M
September 23, 2025	2.81	2.7	2.7	2.81	2.65	49.54M
September 22, 2025	2.81	2.81	2.81	2.82	2.74	35.74M
September 19, 2025	2.91	2.82	2.82	2.95	2.79	61.02M
September 18, 2025	2.96	2.91	2.91	3	2.88	66.14M
September 17, 2025	2.98	2.96	2.96	2.98	2.91	51.91M
September 16, 2025	2.95	2.99	2.99	3	2.92	62.34M
September 15, 2025	2.95	2.96	2.96	2.97	2.87	59.67M
September 12, 2025	2.88	2.94	2.94	2.95	2.87	74.38M
September 11, 2025	2.87	2.88	2.88	2.89	2.8	46.02M
September 10, 2025	2.87	2.87	2.87	2.89	2.82	38.08M
September 09, 2025	2.86	2.87	2.87	2.92	2.82	47.95M
September 08, 2025	2.79	2.85	2.85	2.87	2.79	42.21M
September 05, 2025	2.78	2.79	2.79	2.8	2.73	29.47M
September 04, 2025	2.77	2.77	2.77	2.8	2.73	37.83M
September 03, 2025	2.83	2.76	2.76	2.87	2.75	38.97M
September 02, 2025	2.85	2.85	2.85	2.86	2.8	40.69M
September 01, 2025	2.81	2.85	2.85	2.87	2.73	46.92M
August 29, 2025	2.78	2.81	2.81	2.84	2.75	46.09M
August 28, 2025	2.8	2.79	2.79	2.83	2.69	50.66M
August 27, 2025	2.92	2.78	2.78	2.93	2.78	62.5M
August 26, 2025	2.93	2.92	2.92	2.94	2.85	33.31M
August 25, 2025	2.85	2.92	2.92	2.96	2.84	65.21M
August 22, 2025	2.85	2.84	2.84	2.87	2.8	43.81M
August 21, 2025	2.87	2.86	2.86	2.89	2.84	27.07M
August 20, 2025	2.83	2.86	2.86	2.89	2.81	42.24M
August 19, 2025	2.83	2.83	2.83	2.89	2.81	39.74M
August 18, 2025	2.86	2.82	2.82	2.88	2.81	44.78M
August 15, 2025	2.85	2.86	2.86	2.88	2.82	32.3M
August 14, 2025	2.95	2.86	2.86	2.95	2.85	32.1M
August 13, 2025	2.97	2.95	2.95	3.01	2.93	30.57M
August 12, 2025	2.99	2.97	2.97	2.99	2.94	23.48M
August 11, 2025	2.97	2.98	2.98	3.01	2.96	33.51M
August 08, 2025	2.92	2.96	2.96	2.99	2.91	33.03M

Guangdong Zhongnan Iron & Steel Co., Ltd. (000717.SZ) SHZ