Guangdong Zhongnan Iron & Steel Co., Ltd. (000717.SZ) SHZ
2.84
+0.07(+2.53%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.84
+0.07(+2.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.76 | 2.84 | 2.84 | 2.88 | 2.76 | 74.88M |
| March 12, 2026 | 2.72 | 2.77 | 2.77 | 2.78 | 2.7 | 49.88M |
| March 11, 2026 | 2.69 | 2.72 | 2.72 | 2.72 | 2.63 | 42.26M |
| March 10, 2026 | 2.67 | 2.69 | 2.69 | 2.75 | 2.67 | 24.15M |
| March 09, 2026 | 2.73 | 2.75 | 2.75 | 2.76 | 2.7 | 35M |
| March 06, 2026 | 2.67 | 2.74 | 2.74 | 2.76 | 2.65 | 30.83M |
| March 05, 2026 | 2.72 | 2.69 | 2.69 | 2.74 | 2.66 | 25.94M |
| March 04, 2026 | 2.75 | 2.66 | 2.66 | 2.75 | 2.65 | 25.02M |
| March 03, 2026 | 2.77 | 2.71 | 2.71 | 2.81 | 2.7 | 40.66M |
| March 02, 2026 | 2.77 | 2.78 | 2.78 | 2.8 | 2.71 | 57.29M |
| February 27, 2026 | 2.75 | 2.78 | 2.78 | 2.81 | 2.74 | 46.37M |
| February 26, 2026 | 2.75 | 2.74 | 2.74 | 2.82 | 2.72 | 47.23M |
| February 25, 2026 | 2.63 | 2.74 | 2.74 | 2.79 | 2.62 | 73.02M |
| February 24, 2026 | 2.56 | 2.62 | 2.62 | 2.63 | 2.56 | 36.59M |
| February 13, 2026 | 2.63 | 2.53 | 0 | 2.63 | 2.53 | 44.25M |
| February 12, 2026 | 2.67 | 2.63 | 0 | 2.68 | 2.61 | 25.89M |
| February 11, 2026 | 2.64 | 2.66 | 0 | 2.69 | 2.63 | 23.58M |
| February 10, 2026 | 2.64 | 2.65 | 0 | 2.67 | 2.6 | 30.74M |
| February 09, 2026 | 2.61 | 2.64 | 0 | 2.66 | 2.61 | 31.33M |
| February 06, 2026 | 2.58 | 2.57 | 0 | 2.61 | 2.55 | 24.81M |
| February 05, 2026 | 2.62 | 2.58 | 0 | 2.63 | 2.57 | 32.52M |
| February 04, 2026 | 2.51 | 2.62 | 0 | 2.62 | 2.5 | 46.86M |
| February 03, 2026 | 2.5 | 2.52 | 0 | 2.53 | 2.47 | 35.23M |
| February 02, 2026 | 2.6 | 2.48 | 0 | 2.61 | 2.48 | 66.92M |
| January 30, 2026 | 2.71 | 2.63 | 0 | 2.73 | 2.59 | 58.1M |
| January 29, 2026 | 2.68 | 2.73 | 0 | 2.76 | 2.68 | 49.6M |
| January 28, 2026 | 2.7 | 2.74 | 0 | 2.77 | 2.68 | 41.12M |
| January 27, 2026 | 2.74 | 2.7 | 0 | 2.75 | 2.65 | 30.73M |
| January 26, 2026 | 2.76 | 2.75 | 0 | 2.79 | 2.71 | 39.74M |
| January 23, 2026 | 2.71 | 2.75 | 0 | 2.75 | 2.67 | 38.72M |
| January 22, 2026 | 2.64 | 2.71 | 0 | 2.71 | 2.63 | 53.43M |
| January 21, 2026 | 2.6 | 2.63 | 0 | 2.64 | 2.59 | 27.69M |
| January 20, 2026 | 2.58 | 2.62 | 0 | 2.62 | 2.57 | 30.91M |
| January 19, 2026 | 2.52 | 2.58 | 0 | 2.59 | 2.51 | 27.93M |
| January 16, 2026 | 2.6 | 2.53 | 0 | 2.6 | 2.52 | 34.52M |
| January 15, 2026 | 2.62 | 2.59 | 0 | 2.64 | 2.58 | 27.65M |
| January 14, 2026 | 2.63 | 2.63 | 0 | 2.69 | 2.61 | 44.21M |
| January 13, 2026 | 2.67 | 2.64 | 0 | 2.69 | 2.63 | 34.09M |
| January 12, 2026 | 2.62 | 2.67 | 0 | 2.67 | 2.62 | 40.08M |
| January 09, 2026 | 2.62 | 2.61 | 0 | 2.67 | 2.6 | 33.08M |
| January 08, 2026 | 2.58 | 2.63 | 0 | 2.63 | 2.58 | 28.57M |
| January 07, 2026 | 2.61 | 2.59 | 0 | 2.65 | 2.58 | 30.31M |
| January 06, 2026 | 2.56 | 2.6 | 0 | 2.6 | 2.54 | 32.21M |
| January 05, 2026 | 2.58 | 2.56 | 0 | 2.6 | 2.55 | 30.86M |
| December 31, 2025 | 2.59 | 2.59 | 0 | 2.6 | 2.55 | 23.23M |
| December 30, 2025 | 2.62 | 2.59 | 0 | 2.64 | 2.56 | 24.56M |
| December 29, 2025 | 2.62 | 2.62 | 0 | 2.66 | 2.61 | 27.77M |
| December 26, 2025 | 2.61 | 2.62 | 0 | 2.64 | 2.6 | 18.05M |
| December 25, 2025 | 2.62 | 2.61 | 0 | 2.63 | 2.58 | 16.14M |
| December 24, 2025 | 2.6 | 2.62 | 0 | 2.62 | 2.58 | 18.89M |
| December 23, 2025 | 2.65 | 2.6 | 0 | 2.66 | 2.59 | 24.49M |
| December 22, 2025 | 2.63 | 2.66 | 0 | 2.72 | 2.62 | 34.53M |
| December 19, 2025 | 2.54 | 2.63 | 0 | 2.64 | 2.54 | 40.56M |
| December 18, 2025 | 2.51 | 2.53 | 0 | 2.56 | 2.49 | 25.59M |
| December 17, 2025 | 2.49 | 2.52 | 0 | 2.52 | 2.45 | 22.36M |
| December 16, 2025 | 2.52 | 2.49 | 0 | 2.52 | 2.48 | 19.95M |
| December 15, 2025 | 2.48 | 2.52 | 0 | 2.54 | 2.46 | 25.83M |
| December 12, 2025 | 2.49 | 2.49 | 0 | 2.52 | 2.49 | 15.36M |
| December 11, 2025 | 2.56 | 2.49 | 0 | 2.56 | 2.49 | 27.31M |
| December 10, 2025 | 2.54 | 2.56 | 0 | 2.58 | 2.53 | 24.39M |