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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.69	2.63	2.63	2.7	2.63	30.31M
September 02, 2025	2.69	2.69	2.69	2.71	2.65	36.18M
September 01, 2025	2.69	2.7	2.7	2.72	2.65	29.64M
August 29, 2025	2.69	2.68	2.68	2.74	2.67	34.33M
August 28, 2025	2.69	2.69	2.69	2.72	2.61	46.07M
August 27, 2025	2.76	2.69	2.69	2.78	2.68	44.6M
August 26, 2025	2.73	2.77	2.77	2.78	2.71	41.66M
August 25, 2025	2.72	2.74	2.74	2.76	2.71	41.47M
August 22, 2025	2.72	2.71	2.71	2.72	2.68	30.83M
August 21, 2025	2.69	2.72	2.72	2.73	2.69	31.86M
August 20, 2025	2.68	2.71	2.71	2.71	2.65	31.85M
August 19, 2025	2.65	2.68	2.68	2.72	2.64	39.09M
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

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