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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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