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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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