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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	2.34	2.31	2.31	2.35	2.31	29.63M
June 12, 2025	2.36	2.34	2.34	2.37	2.33	28.37M
June 11, 2025	2.34	2.37	2.37	2.38	2.34	35.45M
June 10, 2025	2.36	2.35	2.35	2.37	2.33	26.54M
June 09, 2025	2.35	2.35	2.35	2.36	2.33	22.64M
June 06, 2025	2.34	2.35	2.35	2.36	2.33	24.25M
June 05, 2025	2.36	2.33	2.33	2.37	2.32	25.13M
June 04, 2025	2.34	2.36	2.36	2.38	2.33	26.86M
June 03, 2025	2.34	2.33	2.33	2.35	2.31	23.21M
May 30, 2025	2.36	2.35	2.35	2.37	2.34	19.08M
May 29, 2025	2.34	2.36	2.36	2.37	2.33	19.32M
May 28, 2025	2.39	2.35	2.35	2.39	2.34	23.42M
May 27, 2025	2.37	2.38	2.38	2.39	2.36	22.15M
May 26, 2025	2.36	2.37	2.37	2.39	2.36	17.91M

Angang Steel Company Limited (000898.SZ) SHZ