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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.53	2.46	2.46	2.57	2.42	49.74M
November 18, 2025	2.7	2.54	2.54	2.7	2.51	74.12M
November 17, 2025	2.7	2.71	2.71	2.76	2.69	47.72M
November 14, 2025	2.69	2.7	2.7	2.73	2.66	41.41M
November 13, 2025	2.66	2.71	2.71	2.72	2.64	65.54M
November 12, 2025	2.66	2.66	2.66	2.71	2.61	56.99M
November 11, 2025	2.63	2.65	2.65	2.66	2.61	61.34M
November 10, 2025	2.67	2.62	2.62	2.68	2.58	63.68M
November 07, 2025	2.62	2.67	2.67	2.68	2.6	82.12M
November 06, 2025	2.63	2.64	2.64	2.66	2.6	86.65M
November 05, 2025	2.62	2.66	2.66	2.72	2.55	119.79M
November 04, 2025	2.6	2.61	2.61	2.78	2.58	131.67M
November 03, 2025	2.52	2.61	2.61	2.68	2.48	153.77M
October 31, 2025	2.63	2.53	2.53	2.83	2.49	217.49M
October 30, 2025	2.39	2.62	2.62	2.62	2.35	140.87M
October 29, 2025	2.45	2.38	2.38	2.46	2.33	55.27M
October 28, 2025	2.41	2.41	2.41	2.48	2.35	117.77M
October 27, 2025	2.31	2.44	2.44	2.54	2.29	157.1M
October 24, 2025	2.42	2.31	2.31	2.44	2.29	56.18M
October 23, 2025	2.41	2.44	2.44	2.45	2.36	37.37M
October 22, 2025	2.37	2.4	2.4	2.44	2.37	44.02M
October 21, 2025	2.34	2.39	2.39	2.4	2.31	47.68M
October 20, 2025	2.29	2.33	2.33	2.37	2.28	34.56M
October 17, 2025	2.3	2.29	2.29	2.37	2.27	33.41M
October 16, 2025	2.32	2.29	2.29	2.33	2.28	26.92M
October 15, 2025	2.32	2.33	2.33	2.36	2.3	27.69M
October 14, 2025	2.36	2.3	2.3	2.39	2.29	34.91M
October 13, 2025	2.28	2.35	2.35	2.36	2.25	38.42M
October 10, 2025	2.31	2.33	2.33	2.35	2.27	33.91M
October 09, 2025	2.23	2.31	2.31	2.31	2.23	41.09M
September 30, 2025	2.17	2.22	2.22	2.27	2.17	32M
September 29, 2025	2.14	2.17	2.17	2.18	2.08	27.39M
September 26, 2025	2.11	2.12	2.12	2.16	2.08	20.25M
September 25, 2025	2.12	2.11	2.11	2.15	2.11	17.75M
September 24, 2025	2.1	2.13	2.13	2.15	2.08	21.51M
September 23, 2025	2.19	2.11	2.11	2.19	2.07	36.77M
September 22, 2025	2.23	2.18	2.18	2.23	2.15	30.75M
September 19, 2025	2.29	2.22	2.22	2.35	2.21	41.71M
September 18, 2025	2.31	2.29	2.29	2.36	2.27	38.17M
September 17, 2025	2.33	2.33	2.33	2.33	2.26	33.13M
September 16, 2025	2.32	2.34	2.34	2.35	2.28	35.24M
September 15, 2025	2.32	2.32	2.32	2.35	2.25	35.13M
September 12, 2025	2.24	2.31	2.31	2.32	2.23	46.24M
September 11, 2025	2.22	2.24	2.24	2.24	2.19	24.77M
September 10, 2025	2.22	2.22	2.22	2.24	2.18	20.28M
September 09, 2025	2.22	2.23	2.23	2.25	2.2	26.8M
September 08, 2025	2.16	2.22	2.22	2.24	2.16	31.07M
September 05, 2025	2.16	2.17	2.17	2.18	2.12	20.03M
September 04, 2025	2.17	2.15	2.15	2.19	2.12	26.51M

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