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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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