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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.75	2.74	2.74	2.76	2.72	23.08M
December 03, 2025	2.79	2.76	2.76	2.8	2.74	34.33M
December 02, 2025	2.82	2.79	2.79	2.82	2.77	32.01M
December 01, 2025	2.83	2.82	2.82	2.83	2.79	36.42M
November 28, 2025	2.79	2.83	2.83	2.84	2.77	37.41M
November 27, 2025	2.84	2.79	2.79	2.88	2.79	42.58M
November 26, 2025	2.81	2.79	2.79	2.86	2.79	36.14M
November 25, 2025	2.8	2.82	2.82	2.83	2.77	45.62M
November 24, 2025	2.79	2.79	2.79	2.82	2.77	37.62M
November 21, 2025	2.86	2.77	2.77	2.9	2.77	64.79M
November 20, 2025	2.94	2.88	2.88	2.95	2.87	51.49M
November 19, 2025	2.9	2.94	2.94	2.97	2.88	73.94M
November 18, 2025	3.03	2.92	2.92	3.04	2.89	94.03M
November 17, 2025	3.04	3.03	3.03	3.07	3	83.56M
November 14, 2025	3.09	3.06	3.06	3.15	3.05	140.47M
November 13, 2025	3	3.12	3.12	3.13	3	172.75M
November 12, 2025	3.2	3.05	3.05	3.27	3	303.35M
November 11, 2025	2.83	3.1	3.1	3.1	2.82	141.53M
November 10, 2025	2.82	2.82	2.82	2.84	2.79	32.25M
November 07, 2025	2.79	2.8	2.8	2.84	2.78	45.05M
November 06, 2025	2.8	2.8	2.8	2.8	2.76	38.27M
November 05, 2025	2.74	2.8	2.8	2.81	2.73	46.02M
November 04, 2025	2.74	2.76	2.76	2.77	2.73	28.45M
November 03, 2025	2.71	2.75	2.75	2.75	2.69	29.44M
October 31, 2025	2.73	2.71	2.71	2.76	2.7	35.92M
October 30, 2025	2.74	2.74	2.74	2.76	2.72	28.01M
October 29, 2025	2.76	2.74	2.74	2.76	2.71	29.44M
October 28, 2025	2.77	2.75	2.75	2.79	2.74	22.39M
October 27, 2025	2.77	2.76	2.76	2.79	2.74	31.56M
October 24, 2025	2.82	2.76	2.76	2.84	2.74	35.24M
October 23, 2025	2.81	2.84	2.81	2.85	2.77	32.32M
October 22, 2025	2.85	2.82	2.82	2.87	2.81	43.66M
October 21, 2025	2.73	2.86	2.86	2.9	2.72	83.27M
October 20, 2025	2.73	2.73	2.73	2.76	2.71	27.89M
October 17, 2025	2.77	2.73	2.73	2.79	2.72	31.15M
October 16, 2025	2.81	2.77	2.77	2.83	2.76	37.97M
October 15, 2025	2.74	2.81	2.81	2.87	2.73	60.49M
October 14, 2025	2.74	2.74	2.74	2.8	2.73	46.31M
October 13, 2025	2.67	2.73	2.73	2.74	2.65	42.83M
October 10, 2025	2.65	2.72	2.72	2.73	2.64	50.74M
October 09, 2025	2.64	2.66	2.66	2.67	2.63	31.37M
September 30, 2025	2.66	2.63	2.63	2.67	2.62	35.35M
September 29, 2025	2.66	2.66	2.66	2.68	2.6	34.5M
September 26, 2025	2.64	2.66	2.66	2.68	2.62	25.3M
September 25, 2025	2.66	2.65	2.65	2.69	2.64	28.26M
September 24, 2025	2.65	2.66	2.66	2.67	2.61	27.12M
September 23, 2025	2.72	2.65	2.65	2.72	2.6	50.03M
September 22, 2025	2.77	2.72	2.72	2.77	2.69	32.74M
September 19, 2025	2.84	2.78	2.78	2.84	2.74	45.58M
September 18, 2025	2.83	2.83	2.83	2.89	2.81	63.09M
September 17, 2025	2.84	2.82	2.82	2.84	2.8	43.42M
September 16, 2025	2.8	2.82	2.82	2.83	2.78	44.77M
September 15, 2025	2.78	2.8	2.8	2.81	2.75	52.89M
September 12, 2025	2.74	2.77	2.77	2.79	2.73	47.16M
September 11, 2025	2.72	2.75	2.75	2.75	2.69	38.6M
September 10, 2025	2.71	2.73	2.73	2.74	2.7	30.25M
September 09, 2025	2.7	2.73	2.73	2.75	2.68	50.92M
September 08, 2025	2.68	2.7	2.7	2.71	2.67	31M
September 05, 2025	2.67	2.68	2.68	2.69	2.65	25.75M
September 04, 2025	2.64	2.68	2.68	2.68	2.63	34.2M

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