Anyang Iron and Steel Co., Ltd. - 600569.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.42	2.32	2.32	2.42	2.31	34.52M
February 12, 2026	2.46	2.42	2.42	2.48	2.39	31.45M
February 11, 2026	2.43	2.46	2.46	2.49	2.41	24.79M
February 10, 2026	2.46	2.44	2.44	2.47	2.4	25.21M
February 09, 2026	2.39	2.44	2.44	2.47	2.39	33.15M
February 06, 2026	2.43	2.38	2.38	2.43	2.35	28.19M
February 05, 2026	2.43	2.42	2.42	2.47	2.4	32.84M
February 04, 2026	2.35	2.45	2.45	2.46	2.34	44.85M
February 03, 2026	2.32	2.35	2.35	2.36	2.29	39.38M
February 02, 2026	2.46	2.32	2.32	2.47	2.3	66.62M
January 30, 2026	2.57	2.54	2.54	2.6	2.49	44.51M
January 29, 2026	2.57	2.6	2.6	2.64	2.56	47.46M
January 28, 2026	2.5	2.57	2.57	2.57	2.49	37.01M
January 27, 2026	2.54	2.52	2.52	2.57	2.48	40M
January 26, 2026	2.55	2.55	2.55	2.58	2.49	42.72M
January 23, 2026	2.46	2.55	2.55	2.56	2.43	44.94M
January 22, 2026	2.39	2.47	2.47	2.47	2.38	38.8M
January 21, 2026	2.36	2.39	2.39	2.4	2.33	24.86M
January 20, 2026	2.35	2.37	2.37	2.37	2.31	28.13M
January 19, 2026	2.27	2.34	2.34	2.34	2.27	29.69M
January 16, 2026	2.31	2.27	2.27	2.34	2.27	27.87M
January 15, 2026	2.32	2.32	2.32	2.35	2.3	23.16M
January 14, 2026	2.36	2.33	2.33	2.39	2.31	39M
January 13, 2026	2.4	2.37	2.37	2.43	2.36	34.48M
January 12, 2026	2.37	2.4	2.4	2.42	2.36	30.85M
January 09, 2026	2.36	2.37	2.37	2.39	2.34	29.9M
January 08, 2026	2.31	2.36	2.36	2.37	2.3	31.12M
January 07, 2026	2.32	2.33	2.33	2.34	2.29	28.43M
January 06, 2026	2.26	2.31	2.31	2.32	2.25	27.84M
January 05, 2026	2.25	2.26	2.26	2.28	2.25	22.86M
December 31, 2025	2.28	2.25	2.25	2.29	2.23	20.98M
December 30, 2025	2.3	2.28	2.28	2.32	2.26	22.91M
December 29, 2025	2.31	2.32	2.32	2.35	2.3	28.72M
December 26, 2025	2.28	2.31	2.31	2.34	2.26	27.56M
December 25, 2025	2.28	2.28	2.28	2.3	2.25	16.83M
December 24, 2025	2.26	2.28	2.28	2.29	2.25	16.7M
December 23, 2025	2.31	2.27	2.27	2.31	2.26	18.99M
December 22, 2025	2.29	2.3	2.3	2.34	2.28	21.18M
December 19, 2025	2.23	2.28	2.28	2.28	2.21	23.91M
December 18, 2025	2.2	2.22	2.22	2.24	2.19	19.3M
December 17, 2025	2.17	2.2	2.2	2.21	2.14	22.89M
December 16, 2025	2.22	2.17	2.17	2.23	2.17	21.15M
December 15, 2025	2.17	2.23	2.23	2.25	2.16	33.8M
December 12, 2025	2.2	2.19	2.19	2.22	2.17	20.97M
December 11, 2025	2.26	2.2	2.2	2.27	2.18	28.46M
December 10, 2025	2.26	2.25	2.25	2.26	2.22	17.28M
December 09, 2025	2.31	2.26	2.26	2.32	2.25	30.72M
December 08, 2025	2.36	2.32	2.32	2.37	2.31	23.69M
December 05, 2025	2.3	2.35	2.35	2.36	2.29	19.59M
December 04, 2025	2.36	2.3	2.3	2.36	2.3	21.41M
December 03, 2025	2.36	2.35	2.35	2.39	2.34	22.8M
December 02, 2025	2.35	2.37	2.37	2.37	2.31	20.34M
December 01, 2025	2.33	2.35	2.35	2.38	2.33	22.46M
November 28, 2025	2.28	2.32	2.32	2.33	2.25	27.84M
November 27, 2025	2.29	2.28	2.28	2.31	2.28	23.98M
November 26, 2025	2.32	2.29	2.29	2.35	2.28	24.6M
November 25, 2025	2.29	2.31	2.31	2.33	2.28	26.08M
November 24, 2025	2.31	2.29	2.29	2.34	2.29	30.86M
November 21, 2025	2.4	2.28	2.28	2.41	2.28	51.3M
November 20, 2025	2.45	2.42	2.42	2.47	2.4	38.26M

Anyang Iron and Steel Co., Ltd. (600569.SS) SHH