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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.22	2.16	2.16	2.25	2.16	26.8M
September 02, 2025	2.19	2.22	2.22	2.24	2.18	37.84M
September 01, 2025	2.19	2.2	2.2	2.23	2.15	33.49M
August 29, 2025	2.2	2.2	2.2	2.23	2.19	28.52M
August 28, 2025	2.24	2.2	2.2	2.24	2.13	54.92M
August 27, 2025	2.36	2.26	2.26	2.36	2.26	38.43M
August 26, 2025	2.35	2.36	2.36	2.37	2.29	34.02M
August 25, 2025	2.28	2.35	2.35	2.4	2.27	53.83M
August 22, 2025	2.32	2.28	2.28	2.32	2.26	28.17M
August 21, 2025	2.3	2.31	2.31	2.33	2.28	27.42M
August 20, 2025	2.27	2.3	2.3	2.33	2.26	30.31M
August 19, 2025	2.26	2.27	2.27	2.31	2.25	29.32M
August 18, 2025	2.24	2.26	2.26	2.28	2.22	30.68M
August 15, 2025	2.25	2.26	2.26	2.27	2.24	27.08M
August 14, 2025	2.35	2.25	2.25	2.35	2.25	43.9M
August 13, 2025	2.37	2.36	2.36	2.42	2.35	34.19M
August 12, 2025	2.41	2.37	2.37	2.41	2.35	23.85M
August 11, 2025	2.39	2.41	2.41	2.42	2.36	30.62M
August 08, 2025	2.32	2.37	2.37	2.39	2.31	36.93M
August 07, 2025	2.39	2.33	2.33	2.4	2.29	44.75M
August 06, 2025	2.38	2.4	2.4	2.41	2.34	33.47M
August 05, 2025	2.33	2.39	2.39	2.41	2.32	33.3M
August 04, 2025	2.34	2.33	2.33	2.35	2.3	32.37M
August 01, 2025	2.35	2.36	2.36	2.4	2.32	45.32M
July 31, 2025	2.52	2.34	2.34	2.52	2.34	80.01M
July 30, 2025	2.43	2.53	2.53	2.55	2.41	91.87M
July 29, 2025	2.35	2.42	2.42	2.42	2.32	60.75M
July 28, 2025	2.4	2.35	2.35	2.42	2.33	53.8M
July 25, 2025	2.47	2.42	2.42	2.51	2.41	62.55M
July 24, 2025	2.39	2.46	2.46	2.51	2.33	113.4M
July 23, 2025	2.41	2.43	2.43	2.64	2.36	141.55M
July 22, 2025	2.33	2.4	2.4	2.41	2.31	72.71M
July 21, 2025	2.27	2.33	2.33	2.38	2.26	61.68M
July 18, 2025	2.21	2.24	2.24	2.28	2.2	39.45M
July 17, 2025	2.16	2.22	2.22	2.24	2.15	41.37M
July 16, 2025	2.24	2.17	2.17	2.24	2.14	63.06M
July 15, 2025	2.26	2.26	2.26	2.31	2.22	72.32M
July 14, 2025	2.2	2.28	2.28	2.36	2.2	116.79M
July 11, 2025	2.23	2.31	2.31	2.45	2.19	164.16M
July 10, 2025	2.2	2.23	2.23	2.23	2.18	42.72M
July 09, 2025	2.18	2.2	2.2	2.26	2.16	51.68M
July 08, 2025	2.15	2.18	2.18	2.2	2.1	57.85M
July 07, 2025	2.16	2.14	2.14	2.18	2.08	72.93M
July 04, 2025	2.12	2.16	2.16	2.3	2.1	105.44M
July 03, 2025	2.08	2.12	2.12	2.16	2.04	77.95M
July 02, 2025	1.98	2.1	2.1	2.19	1.98	76.15M
July 01, 2025	1.97	1.99	1.99	2	1.95	18.62M
June 30, 2025	1.96	1.96	1.96	1.98	1.95	12.96M
June 27, 2025	1.96	1.96	1.96	1.99	1.95	14.96M
June 26, 2025	1.97	1.95	1.95	2	1.94	14.79M
June 25, 2025	1.95	1.97	1.97	1.98	1.94	19.13M
June 24, 2025	1.93	1.96	1.96	1.96	1.92	17M
June 23, 2025	1.87	1.93	1.93	1.94	1.86	22.29M
June 20, 2025	1.87	1.88	1.88	1.9	1.87	13.79M
June 19, 2025	1.89	1.88	1.88	1.9	1.86	16.08M
June 18, 2025	1.93	1.9	1.9	1.94	1.9	14.32M
June 17, 2025	1.92	1.94	1.94	1.94	1.91	16.34M
June 16, 2025	1.91	1.92	1.92	1.93	1.9	14.46M

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