Hang Zhou Iron & Steel Co.,Ltd. (600126.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600126.SS Historical Return
If you invested ¥1000 in Hang Zhou Iron & Steel Co.,Ltd. (600126.SS) 10 years ago, it would be worth ¥1,028.24 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,031.67, while ¥1000 invested 1 year ago would be worth ¥637.49. This corresponds to total returns of 2.82%, 3.17%, -36.25%, respectively, with annualized returns of 0.28%, 0.63%, -36.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600126.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 6.4 | 6.4 | 6.4 | 6.49 | 6.39 | 45.96M |
| September 09, 2026 | 6.38 | 6.56 | 6.56 | 6.64 | 6.27 | 68.2M |
| September 08, 2026 | 6.29 | 6.38 | 6.38 | 6.39 | 6.28 | 36.94M |
| September 07, 2026 | 6.29 | 6.29 | 6.29 | 6.32 | 6.25 | 28.98M |
| September 04, 2026 | 6.38 | 6.28 | 6.28 | 6.44 | 6.27 | 43.44M |
| September 03, 2026 | 6.42 | 6.34 | 6.34 | 6.47 | 6.33 | 34.29M |
| September 02, 2026 | 6.53 | 6.4 | 6.4 | 6.56 | 6.32 | 54.67M |
| September 01, 2026 | 6.53 | 6.61 | 6.61 | 6.73 | 6.53 | 40.14M |
| August 31, 2026 | 6.62 | 6.57 | 6.57 | 6.7 | 6.51 | 61.35M |
| August 28, 2026 | 6.75 | 6.76 | 6.76 | 6.85 | 6.73 | 43.78M |
| August 27, 2026 | 6.72 | 6.82 | 6.82 | 6.95 | 6.7 | 50.96M |
| August 26, 2026 | 6.76 | 6.71 | 6.71 | 6.77 | 6.67 | 44.9M |
| August 25, 2026 | 6.87 | 6.81 | 6.81 | 6.89 | 6.61 | 56.41M |
| August 24, 2026 | 6.85 | 6.87 | 6.87 | 7.02 | 6.79 | 67.81M |
| August 21, 2026 | 6.81 | 6.78 | 6.78 | 6.88 | 6.66 | 55.47M |
| August 20, 2026 | 6.83 | 6.97 | 6.97 | 7.01 | 6.71 | 72.73M |
| August 19, 2026 | 6.75 | 6.83 | 6.83 | 7.02 | 6.66 | 86.55M |
| August 18, 2026 | 7.09 | 6.88 | 6.88 | 7.09 | 6.85 | 91.34M |
| August 17, 2026 | 7.2 | 7.16 | 7.16 | 7.31 | 7.06 | 122.9M |
| August 14, 2026 | 6.93 | 7.38 | 7.38 | 7.5 | 6.82 | 191.56M |
| August 13, 2026 | 7.23 | 6.97 | 6.97 | 7.36 | 6.97 | 160.39M |
| August 12, 2026 | 7.37 | 7.18 | 7.18 | 7.49 | 7.11 | 217.13M |
| August 11, 2026 | 7.21 | 7.37 | 7.37 | 7.37 | 6.79 | 156.64M |
| August 10, 2026 | 6.51 | 6.7 | 6.7 | 6.79 | 6.46 | 97.81M |
| August 07, 2026 | 6.59 | 6.51 | 6.51 | 6.59 | 6.35 | 83.92M |
| August 06, 2026 | 6.56 | 6.6 | 6.6 | 6.98 | 6.53 | 118.14M |
| August 05, 2026 | 6.6 | 6.7 | 6.7 | 6.9 | 6.58 | 130.66M |
| August 04, 2026 | 6.5 | 6.68 | 6.68 | 6.71 | 6.5 | 111.86M |
| August 03, 2026 | 6.63 | 6.48 | 6.48 | 6.66 | 6.46 | 99.8M |
| July 31, 2026 | 6.3 | 6.55 | 6.55 | 6.65 | 6.22 | 129.55M |
| July 30, 2026 | 6.2 | 6.14 | 6.14 | 6.4 | 6.12 | 75.9M |
| July 29, 2026 | 6.09 | 6.28 | 6.28 | 6.5 | 6.05 | 95.95M |
| July 28, 2026 | 6.04 | 6.09 | 6.09 | 6.22 | 6.03 | 52.23M |
| July 27, 2026 | 5.99 | 6.17 | 6.17 | 6.18 | 5.89 | 62.23M |
| July 23, 2026 | 6.63 | 6.5 | 6.5 | 6.64 | 6.38 | 101.69M |
| July 22, 2026 | 6.41 | 6.58 | 6.58 | 6.85 | 6.4 | 185.73M |
| July 21, 2026 | 6.3 | 6.74 | 6.74 | 6.76 | 6.25 | 233.77M |
| July 20, 2026 | 5.89 | 6.23 | 6.23 | 6.23 | 5.86 | 176.02M |
| July 17, 2026 | 5.86 | 5.66 | 5.66 | 6.06 | 5.6 | 63.03M |
| July 16, 2026 | 5.81 | 5.92 | 5.92 | 5.98 | 5.75 | 61.91M |
| July 15, 2026 | 5.82 | 5.82 | 5.82 | 6.1 | 5.72 | 70.11M |
| July 14, 2026 | 5.64 | 5.67 | 5.67 | 5.72 | 5.5 | 45.7M |
| July 13, 2026 | 5.95 | 5.7 | 5.7 | 6.03 | 5.68 | 52.82M |
| July 10, 2026 | 5.76 | 5.96 | 5.96 | 6.15 | 5.66 | 80.59M |
| July 09, 2026 | 5.85 | 5.76 | 5.76 | 5.85 | 5.6 | 60.66M |
| July 08, 2026 | 5.72 | 5.83 | 5.83 | 5.97 | 5.7 | 62.81M |
| July 07, 2026 | 5.9 | 5.69 | 5.69 | 5.91 | 5.69 | 40.05M |
| July 06, 2026 | 6.05 | 5.92 | 5.92 | 6.08 | 5.88 | 44.21M |
| July 03, 2026 | 6.08 | 6.05 | 6.05 | 6.13 | 6.04 | 38.49M |
| July 02, 2026 | 6.13 | 6.04 | 6.04 | 6.23 | 6 | 54.2M |
| July 01, 2026 | 6.13 | 6.19 | 6.19 | 6.33 | 6.1 | 60.81M |
| June 30, 2026 | 6.1 | 6.13 | 6.13 | 6.24 | 5.98 | 50.35M |
| June 29, 2026 | 6.01 | 6.08 | 6.08 | 6.43 | 5.96 | 56.1M |
| June 26, 2026 | 6.34 | 6.01 | 6.01 | 6.36 | 6 | 59.26M |
| June 25, 2026 | 6.5 | 6.35 | 6.35 | 6.6 | 6.32 | 53.26M |
| June 24, 2026 | 6.66 | 6.54 | 6.54 | 6.67 | 6.43 | 52.81M |
| June 23, 2026 | 6.85 | 6.67 | 6.67 | 6.93 | 6.66 | 51.78M |
| June 22, 2026 | 6.84 | 6.94 | 6.94 | 6.95 | 6.71 | 59.88M |
| June 18, 2026 | 7.05 | 6.95 | 6.95 | 7.12 | 6.92 | 55.54M |
| June 17, 2026 | 7.38 | 7.12 | 7.12 | 7.38 | 7.11 | 86.97M |
AD
