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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	1.68	1.65	1.65	1.68	1.64	7.78M
June 11, 2025	1.6	1.67	1.67	1.68	1.6	8.29M
June 10, 2025	1.6	1.6	1.6	1.63	1.58	5.02M
June 09, 2025	1.58	1.58	1.58	1.59	1.57	2.49M
June 06, 2025	1.6	1.56	1.56	1.62	1.56	3.26M
June 05, 2025	1.58	1.6	1.6	1.62	1.57	6.13M
June 04, 2025	1.55	1.58	1.58	1.6	1.54	3.11M
June 03, 2025	1.57	1.55	1.55	1.57	1.54	2.45M
June 02, 2025	1.54	1.55	1.55	1.56	1.49	3.91M
May 30, 2025	1.59	1.57	1.57	1.59	1.56	2.33M
May 29, 2025	1.58	1.59	1.59	1.61	1.58	3.65M
May 28, 2025	1.6	1.6	1.6	1.63	1.58	3.81M
May 27, 2025	1.6	1.61	1.61	1.63	1.6	1.64M
May 26, 2025	1.63	1.62	1.62	1.66	1.61	2.46M

Angang Steel Company Limited (0347.HK) HKSE