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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.53	2.45	2.45	2.55	2.45	77.45M
February 12, 2026	2.58	2.54	2.54	2.59	2.52	51.67M
February 11, 2026	2.54	2.57	2.57	2.6	2.52	44.29M
February 10, 2026	2.58	2.55	2.55	2.59	2.53	57.12M
February 09, 2026	2.55	2.57	2.57	2.61	2.54	68.75M
February 06, 2026	2.52	2.51	2.51	2.56	2.48	50.78M
February 05, 2026	2.56	2.54	2.54	2.59	2.52	60.78M
February 04, 2026	2.47	2.56	2.56	2.58	2.45	67.54M
February 03, 2026	2.44	2.47	2.47	2.49	2.42	72.02M
February 02, 2026	2.61	2.42	2.42	2.62	2.41	119.2M
January 30, 2026	2.73	2.64	2.64	2.73	2.6	69.37M
January 29, 2026	2.7	2.73	2.73	2.77	2.68	87.88M
January 28, 2026	2.62	2.7	2.7	2.72	2.6	75.26M
January 27, 2026	2.68	2.63	2.63	2.69	2.6	60.65M
January 26, 2026	2.69	2.69	2.69	2.74	2.66	83.63M
January 23, 2026	2.65	2.67	2.67	2.68	2.61	70.04M
January 22, 2026	2.56	2.63	2.63	2.63	2.55	82.71M
January 21, 2026	2.52	2.56	2.56	2.57	2.5	45.94M
January 20, 2026	2.5	2.53	2.53	2.54	2.47	51.92M
January 19, 2026	2.48	2.49	2.49	2.5	2.44	39.03M
January 16, 2026	2.51	2.47	2.47	2.52	2.46	40.05M
January 15, 2026	2.54	2.5	2.5	2.55	2.49	53.17M
January 14, 2026	2.56	2.55	2.55	2.6	2.51	60.7M
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

Angang Steel Company Limited (000898.SZ) SHZ