Hang Xiao Steel Structure Co., Ltd. - 600477.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.64	2.64	2.64	2.67	2.63	28.44M
August 15, 2025	2.62	2.65	2.65	2.66	2.61	25.3M
August 14, 2025	2.68	2.62	2.62	2.69	2.62	28.96M
August 13, 2025	2.68	2.68	2.68	2.69	2.67	23.04M
August 12, 2025	2.69	2.67	2.67	2.7	2.66	18.39M
August 11, 2025	2.67	2.69	2.69	2.7	2.65	24.81M
August 08, 2025	2.64	2.66	2.66	2.68	2.63	20.46M
August 07, 2025	2.66	2.64	2.64	2.68	2.63	25.05M
August 06, 2025	2.67	2.65	2.65	2.67	2.63	17.5M
August 05, 2025	2.64	2.67	2.67	2.67	2.63	18.36M
August 04, 2025	2.63	2.64	2.64	2.64	2.62	16.44M
August 01, 2025	2.64	2.64	2.64	2.67	2.64	18.82M
July 31, 2025	2.71	2.65	2.65	2.72	2.64	35.83M
July 30, 2025	2.72	2.72	2.72	2.74	2.7	27.58M
July 29, 2025	2.72	2.72	2.72	2.74	2.69	31.7M
July 28, 2025	2.76	2.73	2.73	2.76	2.72	24.16M
July 25, 2025	2.8	2.75	2.75	2.82	2.75	28.55M
July 24, 2025	2.77	2.81	2.81	2.82	2.73	36.26M
July 23, 2025	2.84	2.77	2.77	2.84	2.76	43.31M
July 22, 2025	2.77	2.82	2.82	2.83	2.76	57.56M
July 21, 2025	2.68	2.78	2.78	2.79	2.68	60.44M
July 18, 2025	2.67	2.67	2.67	2.69	2.66	21.85M
July 17, 2025	2.67	2.66	2.66	2.69	2.65	17.05M
July 16, 2025	2.7	2.69	2.66	2.72	2.68	17.48M
July 15, 2025	2.74	2.7	2.66	2.74	2.68	26.32M
July 14, 2025	2.75	2.74	2.7	2.77	2.73	23.78M
July 11, 2025	2.75	2.75	2.75	2.77	2.73	27.58M
July 10, 2025	2.7	2.75	2.75	2.76	2.69	34.66M
July 09, 2025	2.7	2.7	2.7	2.72	2.69	21.04M
July 08, 2025	2.67	2.7	2.7	2.7	2.65	24.09M
July 07, 2025	2.68	2.67	2.67	2.71	2.67	22.94M
July 04, 2025	2.66	2.69	2.69	2.71	2.65	34.37M
July 03, 2025	2.66	2.66	2.66	2.69	2.65	15.41M
July 02, 2025	2.65	2.68	2.68	2.68	2.64	25.98M
July 01, 2025	2.65	2.64	2.64	2.66	2.62	17.39M
June 30, 2025	2.67	2.65	2.65	2.67	2.64	18.83M
June 27, 2025	2.67	2.67	2.67	2.71	2.65	28.21M
June 26, 2025	2.69	2.68	2.68	2.73	2.67	38.52M
June 25, 2025	2.58	2.69	2.69	2.71	2.58	58.64M
June 24, 2025	2.53	2.6	2.6	2.62	2.52	35.27M
June 23, 2025	2.5	2.52	2.52	2.53	2.48	17.38M
June 20, 2025	2.5	2.51	2.51	2.53	2.49	11.76M
June 19, 2025	2.54	2.5	2.5	2.54	2.49	17.59M
June 18, 2025	2.56	2.53	2.53	2.56	2.52	14.76M
June 17, 2025	2.55	2.57	2.57	2.57	2.54	13.72M
June 16, 2025	2.55	2.55	2.55	2.56	2.53	11.73M
June 13, 2025	2.58	2.55	2.55	2.59	2.54	18.09M
June 12, 2025	2.6	2.58	2.58	2.61	2.56	21.33M
June 11, 2025	2.58	2.6	2.6	2.62	2.58	16.99M
June 10, 2025	2.62	2.59	2.59	2.63	2.57	21.58M
June 09, 2025	2.6	2.62	2.62	2.64	2.59	20.39M
June 06, 2025	2.6	2.6	2.6	2.6	2.58	11.08M
June 05, 2025	2.59	2.59	2.59	2.61	2.57	15.76M
June 04, 2025	2.56	2.6	2.6	2.6	2.56	18.45M
June 03, 2025	2.56	2.56	2.56	2.58	2.55	16.47M
May 30, 2025	2.59	2.57	2.57	2.59	2.56	16.77M
May 29, 2025	2.56	2.59	2.59	2.61	2.55	17.41M
May 28, 2025	2.58	2.56	2.56	2.58	2.55	10.31M
May 27, 2025	2.57	2.57	2.57	2.58	2.54	13.27M
May 26, 2025	2.55	2.57	2.57	2.57	2.53	15.22M

Hang Xiao Steel Structure Co., Ltd. (600477.SS) SHH