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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.63	2.53	2.53	2.63	2.53	44.25M
February 12, 2026	2.67	2.63	2.63	2.68	2.61	25.89M
February 11, 2026	2.64	2.66	2.66	2.69	2.63	23.58M
February 10, 2026	2.64	2.65	2.65	2.67	2.6	30.74M
February 09, 2026	2.61	2.64	2.64	2.66	2.61	31.33M
February 06, 2026	2.58	2.57	2.57	2.61	2.55	24.81M
February 05, 2026	2.62	2.58	2.58	2.63	2.57	32.52M
February 04, 2026	2.51	2.62	2.62	2.62	2.5	46.86M
February 03, 2026	2.5	2.52	2.52	2.53	2.47	35.23M
February 02, 2026	2.6	2.48	2.48	2.61	2.48	66.92M
January 30, 2026	2.71	2.63	2.63	2.73	2.59	58.1M
January 29, 2026	2.68	2.73	2.73	2.76	2.68	49.6M
January 28, 2026	2.7	2.74	2.74	2.77	2.68	41.12M
January 27, 2026	2.74	2.7	2.7	2.75	2.65	30.73M
January 26, 2026	2.76	2.75	2.75	2.79	2.71	39.74M
January 23, 2026	2.71	2.75	2.75	2.75	2.67	38.72M
January 22, 2026	2.64	2.71	2.71	2.71	2.63	53.43M
January 21, 2026	2.6	2.63	2.63	2.64	2.59	27.69M
January 20, 2026	2.58	2.62	2.62	2.62	2.57	30.91M
January 19, 2026	2.52	2.58	2.58	2.59	2.51	27.93M
January 16, 2026	2.6	2.53	2.53	2.6	2.52	34.52M
January 15, 2026	2.62	2.59	2.59	2.64	2.58	27.65M
January 14, 2026	2.63	2.63	2.63	2.69	2.61	44.21M
January 13, 2026	2.67	2.64	2.64	2.69	2.63	34.09M
January 12, 2026	2.62	2.67	2.67	2.67	2.62	40.08M
January 09, 2026	2.62	2.61	2.61	2.67	2.6	33.08M
January 08, 2026	2.58	2.63	2.63	2.63	2.58	28.57M
January 07, 2026	2.61	2.59	2.59	2.65	2.58	30.31M
January 06, 2026	2.56	2.6	2.6	2.6	2.54	32.21M
January 05, 2026	2.58	2.56	2.56	2.6	2.55	30.86M
December 31, 2025	2.59	2.59	2.59	2.6	2.55	23.23M
December 30, 2025	2.62	2.59	2.59	2.64	2.56	24.56M
December 29, 2025	2.62	2.62	2.62	2.66	2.61	27.77M
December 26, 2025	2.61	2.62	2.62	2.64	2.6	18.05M
December 25, 2025	2.62	2.61	2.61	2.63	2.58	16.14M
December 24, 2025	2.6	2.62	2.62	2.62	2.58	18.89M
December 23, 2025	2.65	2.6	2.6	2.66	2.59	24.49M
December 22, 2025	2.63	2.66	2.66	2.72	2.62	34.53M
December 19, 2025	2.54	2.63	2.63	2.64	2.54	40.56M
December 18, 2025	2.51	2.53	2.53	2.56	2.49	25.59M
December 17, 2025	2.49	2.52	2.52	2.52	2.45	22.36M
December 16, 2025	2.52	2.49	2.49	2.52	2.48	19.95M
December 15, 2025	2.48	2.52	2.52	2.54	2.46	25.83M
December 12, 2025	2.49	2.49	2.49	2.52	2.49	15.36M
December 11, 2025	2.56	2.49	2.49	2.56	2.49	27.31M
December 10, 2025	2.54	2.56	2.56	2.58	2.53	24.39M
December 09, 2025	2.6	2.56	2.56	2.61	2.55	28.22M
December 08, 2025	2.61	2.61	2.61	2.64	2.59	24.24M
December 05, 2025	2.55	2.6	2.6	2.61	2.54	22.24M
December 04, 2025	2.55	2.57	2.57	2.61	2.55	20.74M
December 03, 2025	2.61	2.6	2.6	2.63	2.59	20.67M
December 02, 2025	2.61	2.61	2.61	2.63	2.57	20.86M
December 01, 2025	2.59	2.61	2.61	2.62	2.58	23.15M
November 28, 2025	2.55	2.58	2.58	2.58	2.53	22.79M
November 27, 2025	2.56	2.56	2.56	2.57	2.55	20.12M
November 26, 2025	2.59	2.57	2.57	2.63	2.56	29.24M
November 25, 2025	2.57	2.58	2.58	2.6	2.57	21.26M
November 24, 2025	2.56	2.57	2.57	2.58	2.53	25.52M
November 21, 2025	2.67	2.55	2.55	2.68	2.54	52.01M
November 20, 2025	2.7	2.68	2.68	2.72	2.67	33.9M

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