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 ¥1,533.96 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,402.57, while ¥1000 invested 1 year ago would be worth ¥746.86. This corresponds to total returns of 53.4%, 40.26%, -25.31%, respectively, with annualized returns of 4.37%, 7%, -25.31%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 6.94 | 7.01 | 7.01 | 7.1 | 6.8 | 47.85M |
| June 15, 2026 | 6.84 | 6.94 | 6.94 | 7.02 | 6.84 | 38.91M |
| June 12, 2026 | 6.72 | 6.75 | 6.75 | 6.87 | 6.66 | 53.21M |
| June 11, 2026 | 7.01 | 6.64 | 6.64 | 7.02 | 6.62 | 57.7M |
| June 10, 2026 | 6.99 | 7.01 | 7.01 | 7.21 | 6.96 | 48.84M |
| June 09, 2026 | 6.93 | 7.05 | 7.05 | 7.18 | 6.81 | 58.88M |
| June 08, 2026 | 7.01 | 6.84 | 6.84 | 7.18 | 6.78 | 66.69M |
| June 05, 2026 | 7.38 | 7.24 | 7.24 | 7.44 | 7.19 | 53.5M |
| June 04, 2026 | 7.65 | 7.38 | 7.38 | 7.68 | 7.32 | 67.54M |
| June 03, 2026 | 7.71 | 7.71 | 7.71 | 7.85 | 7.65 | 41.48M |
| June 02, 2026 | 7.88 | 7.75 | 7.75 | 7.89 | 7.59 | 50.98M |
| June 01, 2026 | 7.84 | 7.87 | 7.87 | 7.95 | 7.78 | 40.51M |
| May 29, 2026 | 7.93 | 7.85 | 7.85 | 7.98 | 7.8 | 58.02M |
| May 28, 2026 | 7.8 | 8.02 | 8.02 | 8.26 | 7.8 | 72.7M |
| May 27, 2026 | 8.08 | 7.83 | 7.83 | 8.09 | 7.8 | 60.5M |
| May 26, 2026 | 8.16 | 8.07 | 8.07 | 8.16 | 7.98 | 62.49M |
| May 25, 2026 | 8.38 | 8.22 | 8.22 | 8.44 | 8.12 | 63.94M |
| May 22, 2026 | 8.21 | 8.29 | 8.29 | 8.32 | 8.11 | 70.68M |
| May 21, 2026 | 8.58 | 8.14 | 8.14 | 8.59 | 8.13 | 97.04M |
| May 20, 2026 | 8.91 | 8.52 | 8.52 | 8.91 | 8.52 | 103.2M |
| May 19, 2026 | 8.8 | 8.88 | 8.88 | 8.92 | 8.64 | 81.31M |
| May 18, 2026 | 8.87 | 8.81 | 8.81 | 9.04 | 8.74 | 109.44M |
| May 15, 2026 | 9.07 | 8.9 | 8.9 | 9.3 | 8.82 | 132.18M |
| May 14, 2026 | 9.65 | 9.06 | 9.06 | 9.78 | 9.04 | 134.23M |
| May 13, 2026 | 9.01 | 9.45 | 9.45 | 9.57 | 8.95 | 162.42M |
| May 12, 2026 | 9.36 | 9.04 | 9.04 | 9.36 | 8.97 | 124.27M |
| May 11, 2026 | 9.8 | 9.36 | 9.36 | 9.8 | 9.34 | 140.22M |
| May 08, 2026 | 9.49 | 9.56 | 9.56 | 9.63 | 9.35 | 141.03M |
| May 07, 2026 | 9.25 | 9.55 | 9.55 | 9.96 | 9.2 | 245.77M |
AD
