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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.59	2.56	2.56	2.61	2.56	48.52M
January 12, 2026	2.57	2.59	2.59	2.62	2.56	52.53M
January 09, 2026	2.57	2.56	2.56	2.62	2.54	45.96M
January 08, 2026	2.54	2.57	2.57	2.58	2.52	43.67M
January 07, 2026	2.57	2.55	2.55	2.59	2.54	38.06M
January 06, 2026	2.53	2.57	2.57	2.58	2.52	49.24M
January 05, 2026	2.55	2.54	2.54	2.56	2.53	29.47M
December 31, 2025	2.53	2.53	2.53	2.55	2.51	23.19M
December 30, 2025	2.55	2.53	2.53	2.57	2.51	31.3M
December 29, 2025	2.54	2.55	2.55	2.59	2.53	39.76M
December 26, 2025	2.54	2.54	2.54	2.56	2.52	22.89M
December 25, 2025	2.5	2.53	2.53	2.54	2.48	29.5M
December 24, 2025	2.51	2.51	2.51	2.52	2.48	25.38M
December 23, 2025	2.54	2.5	2.5	2.55	2.5	25.44M
December 22, 2025	2.55	2.54	2.54	2.6	2.54	32.61M
December 19, 2025	2.47	2.54	2.54	2.55	2.47	45.24M
December 18, 2025	2.43	2.46	2.46	2.49	2.43	26.62M
December 17, 2025	2.43	2.44	2.44	2.46	2.38	27.15M
December 16, 2025	2.46	2.42	2.42	2.47	2.41	26.41M
December 15, 2025	2.44	2.47	2.47	2.49	2.44	32.22M
December 12, 2025	2.44	2.45	2.45	2.46	2.43	19.37M
December 11, 2025	2.48	2.44	2.44	2.48	2.43	24.24M
December 10, 2025	2.47	2.47	2.47	2.48	2.44	27.73M
December 09, 2025	2.54	2.47	2.47	2.55	2.47	45.41M
December 08, 2025	2.55	2.54	2.54	2.57	2.52	34.43M
December 05, 2025	2.51	2.54	2.54	2.55	2.49	26.34M
December 04, 2025	2.5	2.51	2.51	2.55	2.5	33.25M
December 03, 2025	2.55	2.55	2.55	2.58	2.53	36.26M
December 02, 2025	2.54	2.56	2.56	2.6	2.52	50.67M
December 01, 2025	2.53	2.54	2.54	2.55	2.52	33.35M
November 28, 2025	2.5	2.53	2.53	2.53	2.47	37.07M
November 27, 2025	2.52	2.5	2.5	2.53	2.5	31.97M
November 26, 2025	2.55	2.52	2.52	2.57	2.52	35.79M
November 25, 2025	2.56	2.55	2.55	2.57	2.54	35.82M
November 24, 2025	2.56	2.55	2.55	2.58	2.54	33.09M
November 21, 2025	2.68	2.55	2.55	2.7	2.55	58.74M
November 20, 2025	2.67	2.7	2.7	2.73	2.66	44.62M
November 19, 2025	2.71	2.66	2.66	2.72	2.65	53.26M
November 18, 2025	2.78	2.71	2.71	2.79	2.69	73.85M
November 17, 2025	2.8	2.79	2.79	2.81	2.77	38.28M
November 14, 2025	2.74	2.8	2.8	2.83	2.74	52.98M
November 13, 2025	2.76	2.8	2.8	2.81	2.75	54.22M
November 12, 2025	2.76	2.76	2.76	2.79	2.74	41.14M
November 11, 2025	2.74	2.78	2.78	2.78	2.73	43.81M
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

Angang Steel Company Limited (000898.SZ) SHZ