Maanshan Iron & Steel Company Limited - 0323.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.51	2.49	2.49	2.51	2.47	2.03M
December 03, 2025	2.48	2.51	2.51	2.53	2.48	2.49M
December 02, 2025	2.54	2.5	2.5	2.54	2.46	5.11M
December 01, 2025	2.52	2.54	2.54	2.56	2.52	7.04M
November 28, 2025	2.48	2.5	2.5	2.52	2.47	5.36M
November 27, 2025	2.54	2.5	2.5	2.54	2.48	3.64M
November 26, 2025	2.5	2.53	2.53	2.56	2.5	11.03M
November 25, 2025	2.46	2.5	2.5	2.54	2.46	12.08M
November 24, 2025	2.43	2.46	2.46	2.47	2.4	10.73M
November 21, 2025	2.63	2.41	2.41	2.63	2.4	29.46M
November 20, 2025	2.65	2.63	2.63	2.71	2.6	13.29M
November 19, 2025	2.66	2.64	2.64	2.66	2.6	7.76M
November 18, 2025	2.82	2.64	2.64	2.83	2.63	33.09M
November 17, 2025	2.83	2.84	2.84	2.88	2.76	25.85M
November 14, 2025	2.83	2.86	2.86	2.9	2.78	24.52M
November 13, 2025	2.68	2.87	2.87	2.92	2.68	47.86M
November 12, 2025	2.68	2.68	2.68	2.7	2.59	22.83M
November 11, 2025	2.6	2.66	2.66	2.79	2.57	81.03M
November 10, 2025	2.65	2.6	2.6	2.66	2.57	9.76M
November 07, 2025	2.59	2.65	2.65	2.67	2.59	14.93M
November 06, 2025	2.57	2.61	2.61	2.63	2.56	9.91M
November 05, 2025	2.57	2.57	2.57	2.59	2.48	15.82M
November 04, 2025	2.62	2.58	2.58	2.64	2.55	12.82M
November 03, 2025	2.57	2.64	2.64	2.66	2.54	11.84M
October 31, 2025	2.63	2.55	2.55	2.63	2.54	11.97M
October 30, 2025	2.6	2.63	2.63	2.64	2.59	9.97M
October 28, 2025	2.64	2.59	2.59	2.64	2.57	6.69M
October 27, 2025	2.64	2.59	2.59	2.64	2.57	10.56M
October 26, 2025	2.56	2.62	2.62	2.66	2.56	10.56M
October 24, 2025	2.54	2.56	2.56	2.57	2.52	5.88M
October 23, 2025	2.54	2.56	2.56	2.57	2.52	16.47M
October 22, 2025	2.56	2.57	2.57	2.59	2.53	5.89M
October 21, 2025	2.57	2.57	2.57	2.62	2.57	7.59M
October 20, 2025	2.61	2.56	2.56	2.68	2.51	24.1M
October 17, 2025	2.73	2.59	2.59	2.8	2.57	26.82M
October 16, 2025	2.79	2.72	2.72	2.83	2.71	10.27M
October 15, 2025	2.62	2.79	2.79	2.8	2.61	24.61M
October 14, 2025	2.68	2.6	2.6	2.76	2.58	20.28M
October 13, 2025	2.65	2.68	2.68	2.71	2.55	33.45M
October 10, 2025	2.81	2.77	2.77	2.84	2.74	17.02M
October 09, 2025	2.78	2.82	2.82	2.82	2.72	20.14M
October 08, 2025	2.74	2.78	2.78	2.79	2.67	9.3M
October 06, 2025	2.75	2.75	2.75	2.77	2.7	6.36M
October 03, 2025	2.74	2.76	2.76	2.79	2.72	8.9M
October 02, 2025	2.67	2.73	2.73	2.74	2.65	12.68M
September 30, 2025	2.67	2.67	2.67	2.69	2.64	17M
September 29, 2025	2.44	2.68	2.68	2.68	2.42	58.74M
September 26, 2025	2.45	2.44	2.44	2.53	2.42	19.16M
September 25, 2025	2.44	2.44	2.44	2.49	2.42	11.36M
September 24, 2025	2.43	2.4	2.4	2.44	2.38	10.96M
September 23, 2025	2.59	2.44	2.44	2.59	2.43	27.82M
September 22, 2025	2.45	2.59	2.59	2.6	2.41	56.63M
September 19, 2025	2.37	2.48	2.48	2.48	2.37	29M
September 18, 2025	2.41	2.37	2.37	2.41	2.31	19.13M
September 17, 2025	2.45	2.41	2.41	2.45	2.38	11.83M
September 16, 2025	2.48	2.44	2.44	2.5	2.39	12.54M
September 15, 2025	2.52	2.47	2.47	2.56	2.46	14.67M
September 12, 2025	2.46	2.52	2.52	2.54	2.46	16.05M
September 11, 2025	2.48	2.46	2.46	2.49	2.44	7.69M
September 10, 2025	2.55	2.48	2.48	2.55	2.48	9.81M

Maanshan Iron & Steel Company Limited (0323.HK) HKSE