Angang Steel Company Limited - 000898.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	2.79	2.77	2.77	2.8	2.73	44.76M
November 07, 2025	2.74	2.77	2.77	2.79	2.73	57.56M
November 06, 2025	2.72	2.74	2.74	2.75	2.69	41.07M
November 05, 2025	2.68	2.72	2.72	2.73	2.66	38.43M
November 04, 2025	2.7	2.7	2.7	2.74	2.68	36.17M
November 03, 2025	2.67	2.71	2.71	2.72	2.65	41.67M
October 31, 2025	2.72	2.66	2.66	2.72	2.66	59.24M
October 30, 2025	2.71	2.74	2.74	2.76	2.69	51.51M
October 29, 2025	2.69	2.7	2.7	2.71	2.66	31.75M
October 28, 2025	2.74	2.7	2.7	2.74	2.68	36.95M
October 27, 2025	2.71	2.72	2.72	2.75	2.7	48.72M
October 24, 2025	2.75	2.69	2.69	2.77	2.68	55.96M
October 23, 2025	2.74	2.77	2.77	2.77	2.69	36.99M
October 22, 2025	2.73	2.74	2.74	2.76	2.71	28.46M
October 21, 2025	2.69	2.75	2.75	2.75	2.67	31.72M
October 20, 2025	2.7	2.69	2.69	2.73	2.67	36.27M
October 17, 2025	2.73	2.7	2.7	2.8	2.69	51.4M
October 16, 2025	2.75	2.73	2.73	2.75	2.69	46.57M
October 15, 2025	2.73	2.75	2.75	2.78	2.71	39.02M
October 14, 2025	2.79	2.72	2.72	2.81	2.71	61.15M
October 13, 2025	2.69	2.79	2.79	2.79	2.67	68.63M
October 10, 2025	2.73	2.76	2.76	2.77	2.68	61.11M
October 09, 2025	2.67	2.74	2.74	2.75	2.65	81.22M
September 30, 2025	2.59	2.64	2.64	2.68	2.58	43.45M
September 29, 2025	2.53	2.6	2.6	2.6	2.48	50.36M
September 26, 2025	2.52	2.53	2.53	2.56	2.51	34.83M
September 25, 2025	2.54	2.52	2.52	2.56	2.51	27.43M
September 24, 2025	2.52	2.54	2.54	2.54	2.5	29.73M
September 23, 2025	2.62	2.53	2.53	2.62	2.5	59.88M
September 22, 2025	2.57	2.63	2.63	2.64	2.51	64.64M
September 19, 2025	2.61	2.56	2.56	2.67	2.55	67.72M
September 18, 2025	2.66	2.61	2.61	2.69	2.59	58.36M
September 17, 2025	2.68	2.67	2.67	2.68	2.61	41.43M
September 16, 2025	2.68	2.68	2.68	2.72	2.62	48.67M
September 15, 2025	2.7	2.67	2.67	2.72	2.62	53.46M
September 12, 2025	2.63	2.7	2.7	2.73	2.62	80.68M
September 11, 2025	2.6	2.61	2.61	2.61	2.56	35.74M
September 10, 2025	2.61	2.6	2.6	2.62	2.56	31.81M
September 09, 2025	2.6	2.61	2.61	2.65	2.59	32.64M
September 08, 2025	2.57	2.61	2.61	2.63	2.57	37.22M
September 05, 2025	2.57	2.57	2.57	2.59	2.53	35.77M
September 04, 2025	2.59	2.57	2.57	2.6	2.53	35.64M
September 03, 2025	2.63	2.57	2.57	2.64	2.57	34.21M
September 02, 2025	2.65	2.63	2.63	2.66	2.6	39.92M
September 01, 2025	2.65	2.65	2.65	2.66	2.57	41.49M
August 29, 2025	2.62	2.65	2.65	2.67	2.6	41.53M
August 28, 2025	2.62	2.62	2.62	2.64	2.54	57.16M
August 27, 2025	2.72	2.62	2.62	2.73	2.62	72.03M
August 26, 2025	2.74	2.72	2.72	2.75	2.69	48.93M
August 25, 2025	2.71	2.74	2.74	2.8	2.71	73.48M
August 22, 2025	2.71	2.71	2.71	2.72	2.67	49.31M
August 21, 2025	2.72	2.72	2.72	2.75	2.71	45.92M
August 20, 2025	2.69	2.72	2.72	2.73	2.67	40.05M
August 19, 2025	2.7	2.69	2.69	2.74	2.67	48.53M
August 18, 2025	2.71	2.69	2.69	2.73	2.68	58.48M
August 15, 2025	2.69	2.71	2.71	2.73	2.68	44.84M
August 14, 2025	2.76	2.69	2.69	2.77	2.69	65.33M
August 13, 2025	2.77	2.75	2.75	2.84	2.75	63.29M
August 12, 2025	2.81	2.77	2.77	2.83	2.75	47.71M
August 11, 2025	2.81	2.81	2.81	2.84	2.77	42.54M

Angang Steel Company Limited (000898.SZ) SHZ