Angang Steel Company Limited - 0347.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.06	2.11	2.11	2.12	2.06	5.4M
September 04, 2025	2.13	2.05	2.05	2.17	2.03	13.2M
September 03, 2025	2.1	2.13	2.13	2.21	2.1	7.19M
September 02, 2025	2.19	2.12	2.12	2.2	2.1	6.24M
September 01, 2025	2.13	2.19	2.19	2.21	2.07	12.35M
August 29, 2025	2.13	2.14	2.14	2.17	2.13	5.67M
August 28, 2025	2.13	2.11	2.11	2.15	2.07	21.25M
August 27, 2025	2.26	2.15	2.15	2.27	2.13	17.28M
August 26, 2025	2.28	2.27	2.27	2.32	2.24	8.26M
August 25, 2025	2.22	2.28	2.28	2.32	2.22	11.05M
August 22, 2025	2.25	2.22	2.22	2.25	2.21	5.42M
August 21, 2025	2.23	2.24	2.24	2.3	2.2	8.83M
August 20, 2025	2.23	2.23	2.23	2.26	2.2	13.43M
August 19, 2025	2.23	2.24	2.24	2.28	2.22	11.16M
August 18, 2025	2.3	2.23	2.23	2.33	2.22	19.45M
August 15, 2025	2.21	2.3	2.3	2.31	2.18	20.66M
August 14, 2025	2.33	2.21	2.21	2.35	2.18	27.28M
August 13, 2025	2.31	2.33	2.33	2.37	2.3	15.57M
August 12, 2025	2.32	2.31	2.31	2.32	2.27	10.44M
August 11, 2025	2.3	2.32	2.32	2.35	2.3	6.76M
August 08, 2025	2.32	2.32	2.32	2.38	2.3	11.28M
August 07, 2025	2.44	2.35	2.35	2.46	2.3	12.51M
August 06, 2025	2.32	2.38	2.38	2.41	2.29	16.92M
August 05, 2025	2.2	2.32	2.32	2.37	2.2	34.19M
August 04, 2025	2.17	2.2	2.2	2.21	2.16	7.52M
August 01, 2025	2.26	2.21	2.21	2.29	2.2	15.99M
July 31, 2025	2.4	2.25	2.25	2.4	2.25	20.97M
July 30, 2025	2.46	2.44	2.44	2.51	2.37	22.14M
July 29, 2025	2.31	2.46	2.46	2.46	2.26	33.83M
July 28, 2025	2.3	2.34	2.34	2.34	2.23	14.85M
July 25, 2025	2.33	2.32	2.32	2.38	2.28	11.74M
July 24, 2025	2.33	2.33	2.33	2.37	2.3	17.45M
July 23, 2025	2.45	2.33	2.33	2.49	2.29	42.53M
July 22, 2025	2.3	2.44	2.44	2.48	2.29	49.31M
July 21, 2025	2.17	2.29	2.29	2.32	2.17	63.42M
July 18, 2025	2.1	2.14	2.14	2.17	2.07	21.72M
July 17, 2025	2.06	2.09	2.09	2.1	2.03	24.17M
July 16, 2025	2.13	2.05	2.05	2.13	2.04	21.38M
July 15, 2025	2.14	2.11	2.11	2.14	2.07	38.07M
July 14, 2025	2.05	2.14	2.14	2.2	2.04	50.41M
July 11, 2025	2	2.03	2.03	2.09	1.97	61.96M
July 10, 2025	1.86	1.98	1.98	2.03	1.86	55.47M
July 09, 2025	1.91	1.86	1.86	1.93	1.85	14.91M
July 08, 2025	1.88	1.89	1.89	1.93	1.84	40.86M
July 07, 2025	1.83	1.87	1.87	1.92	1.83	22.06M
July 04, 2025	1.86	1.86	1.86	1.93	1.82	57.11M
July 03, 2025	1.82	1.87	1.87	1.89	1.74	107.93M
July 02, 2025	1.65	1.86	1.86	2.62	1.65	347.67M
June 30, 2025	1.64	1.65	1.65	1.68	1.64	11.94M
June 27, 2025	1.62	1.63	1.63	1.66	1.61	9.55M
June 26, 2025	1.6	1.6	1.6	1.63	1.59	4.71M
June 25, 2025	1.61	1.62	1.62	1.62	1.57	6.85M
June 24, 2025	1.55	1.6	1.6	1.6	1.53	15.81M
June 23, 2025	1.54	1.55	1.55	1.55	1.52	4.77M
June 20, 2025	1.53	1.54	1.54	1.65	1.53	13.36M
June 19, 2025	1.58	1.52	1.52	1.58	1.51	14.01M
June 18, 2025	1.62	1.6	1.6	1.64	1.56	7.03M
June 17, 2025	1.67	1.65	1.65	1.67	1.62	6.05M
June 16, 2025	1.61	1.66	1.66	1.66	1.61	6.34M
June 13, 2025	1.65	1.62	1.62	1.66	1.6	6.97M

Angang Steel Company Limited (0347.HK) HKSE