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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.3	2.36	2.36	2.38	2.3	6.67M
September 04, 2025	2.39	2.33	2.33	2.41	2.29	16.09M
September 03, 2025	2.4	2.39	2.39	2.45	2.36	14.56M
September 02, 2025	2.45	2.37	2.37	2.45	2.35	15.01M
September 01, 2025	2.43	2.45	2.45	2.47	2.36	15.7M
August 29, 2025	2.42	2.41	2.41	2.45	2.39	15.31M
August 28, 2025	2.43	2.42	2.42	2.46	2.34	15.4M
August 27, 2025	2.52	2.42	2.42	2.52	2.4	13.66M
August 26, 2025	2.4	2.49	2.49	2.52	2.4	23.74M
August 25, 2025	2.37	2.42	2.42	2.49	2.37	56.79M
August 22, 2025	2.38	2.34	2.34	2.41	2.32	16.51M
August 21, 2025	2.46	2.38	2.38	2.47	2.36	14.85M
August 20, 2025	2.48	2.43	2.43	2.48	2.4	12.85M
August 19, 2025	2.49	2.47	2.47	2.53	2.44	12.44M
August 18, 2025	2.52	2.51	2.51	2.58	2.45	30.49M
August 15, 2025	2.43	2.51	2.51	2.54	2.43	18.78M
August 14, 2025	2.54	2.45	2.45	2.59	2.4	37.72M
August 13, 2025	2.55	2.53	2.53	2.56	2.48	29.5M
August 12, 2025	2.56	2.55	2.55	2.57	2.51	13.34M
August 11, 2025	2.56	2.56	2.56	2.64	2.53	31.13M
August 08, 2025	2.56	2.58	2.58	2.65	2.53	48.88M
August 07, 2025	2.66	2.55	2.55	2.67	2.52	46.53M
August 06, 2025	2.47	2.64	2.64	2.7	2.43	179.67M
August 05, 2025	2.19	2.53	2.53	2.55	2.19	172.38M
August 04, 2025	2.19	2.19	2.19	2.21	2.16	10.83M
August 01, 2025	2.2	2.2	2.2	2.22	2.16	24.95M
July 31, 2025	2.31	2.18	2.18	2.33	2.17	39.95M
July 30, 2025	2.26	2.34	2.34	2.4	2.26	55.9M
July 29, 2025	2.14	2.29	2.29	2.29	2.12	54.13M
July 28, 2025	2.14	2.12	2.12	2.16	2.08	14.25M
July 25, 2025	2.17	2.14	2.14	2.18	2.11	18.56M
July 24, 2025	2.13	2.18	2.18	2.18	2.11	15.53M
July 23, 2025	2.19	2.13	2.13	2.25	2.11	41.73M
July 22, 2025	2.12	2.16	2.16	2.19	2.08	39.33M
July 21, 2025	2.01	2.11	2.11	2.13	2.01	53.24M
July 18, 2025	2.08	2	2	2.13	1.96	52.84M
July 17, 2025	2.07	2.05	2.05	2.11	2	27.98M
July 16, 2025	2.05	2.06	2.06	2.08	2.02	16.43M
July 15, 2025	2.09	2.07	2.07	2.11	2.02	36.53M
July 14, 2025	1.94	2.08	2.08	2.28	1.94	136.97M
July 11, 2025	1.89	1.94	1.94	1.98	1.88	39.16M
July 10, 2025	1.81	1.87	1.87	1.89	1.81	26.04M
July 09, 2025	1.87	1.81	1.81	1.88	1.81	23.25M
July 08, 2025	1.88	1.85	1.85	1.9	1.85	32.27M
July 07, 2025	1.88	1.88	1.88	1.89	1.85	14.15M
July 04, 2025	1.91	1.89	1.89	1.95	1.88	35.02M
July 03, 2025	2.01	1.92	1.92	2.02	1.88	74.91M
July 02, 2025	1.94	2.02	2.02	2.49	1.93	240.63M
June 30, 2025	1.99	1.95	1.95	1.99	1.93	13.82M
June 27, 2025	2.01	1.99	1.99	2.1	1.98	28.12M
June 26, 2025	2.01	2	2	2.05	1.99	10.97M
June 25, 2025	2.02	2.03	2.03	2.05	1.98	15.75M
June 24, 2025	1.88	2.04	2.04	2.13	1.88	36.74M
June 23, 2025	2	1.87	1.87	2	1.87	16.49M
June 20, 2025	1.96	1.98	1.98	2.06	1.96	29.66M
June 19, 2025	1.93	1.96	1.96	1.96	1.89	10.05M
June 18, 2025	1.96	1.95	1.95	1.97	1.9	7.95M
June 17, 2025	1.94	1.96	1.96	1.98	1.93	21.33M
June 16, 2025	1.83	1.94	1.94	1.95	1.83	24.32M
June 13, 2025	1.87	1.83	1.83	1.88	1.81	11.95M

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