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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2.76	2.8	2.8	2.85	2.75	55.48M
August 07, 2025	2.77	2.77	2.77	2.79	2.69	61.31M
August 06, 2025	2.7	2.76	2.76	2.77	2.67	57.16M
August 05, 2025	2.67	2.7	2.7	2.72	2.66	58.27M
August 04, 2025	2.67	2.66	2.66	2.69	2.64	65.73M
August 01, 2025	2.74	2.69	2.69	2.75	2.68	64.71M
July 31, 2025	2.86	2.74	2.74	2.87	2.72	61.95M
July 30, 2025	2.9	2.88	2.88	2.97	2.87	71.04M
July 29, 2025	2.79	2.89	2.89	2.91	2.75	78.43M
July 28, 2025	2.84	2.78	2.78	2.84	2.72	68.84M
July 25, 2025	2.87	2.83	2.83	2.88	2.82	47.89M
July 24, 2025	2.81	2.87	2.87	2.89	2.78	76.29M
July 23, 2025	2.89	2.84	2.84	2.92	2.83	90.68M
July 22, 2025	2.81	2.87	2.87	2.88	2.79	92.55M
July 21, 2025	2.78	2.79	2.79	2.86	2.77	83.36M
July 18, 2025	2.71	2.74	2.74	2.77	2.7	52.28M
July 17, 2025	2.63	2.69	2.69	2.71	2.62	47.32M
July 16, 2025	2.68	2.63	2.63	2.68	2.61	51.03M
July 15, 2025	2.69	2.68	2.68	2.73	2.65	59.12M
July 14, 2025	2.69	2.72	2.72	2.79	2.67	77M
July 11, 2025	2.67	2.7	2.7	2.72	2.66	77.61M
July 10, 2025	2.54	2.66	2.66	2.72	2.54	108.34M
July 09, 2025	2.55	2.55	2.55	2.6	2.53	43.74M
July 08, 2025	2.51	2.55	2.55	2.55	2.47	59.19M
July 07, 2025	2.49	2.52	2.52	2.53	2.46	45.27M
July 04, 2025	2.47	2.5	2.5	2.54	2.46	66.95M
July 03, 2025	2.46	2.47	2.47	2.5	2.43	91.33M
July 02, 2025	2.34	2.5	2.5	2.59	2.34	136.43M
July 01, 2025	2.32	2.35	2.35	2.35	2.31	28.69M
June 30, 2025	2.33	2.32	2.32	2.34	2.31	23.89M
June 27, 2025	2.32	2.32	2.32	2.36	2.31	32.79M
June 26, 2025	2.33	2.31	2.31	2.34	2.31	22.5M
June 25, 2025	2.31	2.33	2.33	2.33	2.29	28.57M
June 24, 2025	2.28	2.3	2.3	2.32	2.27	23.82M
June 23, 2025	2.27	2.27	2.27	2.29	2.25	21.15M
June 20, 2025	2.27	2.27	2.27	2.29	2.26	25.3M
June 19, 2025	2.3	2.26	2.26	2.31	2.25	31.12M
June 18, 2025	2.33	2.3	2.3	2.34	2.3	20.56M
June 17, 2025	2.3	2.33	2.33	2.34	2.3	26.48M
June 16, 2025	2.31	2.3	2.3	2.32	2.29	21.77M

Angang Steel Company Limited (000898.SZ) SHZ